Detection Technology OY historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.450	19.500	19.450	19.500	17.789	918
2023-03-16	20.000	20.000	19.500	19.500	17.789	568
2023-03-15	20.000	20.000	18.350	18.950	17.288	3,964
2023-03-14	18.900	20.000	18.850	19.950	18.200	2,617
2023-03-13	20.100	20.200	18.750	18.750	17.105	8,406
2023-03-10	19.550	20.200	19.550	19.550	17.835	21,079
2023-03-09	19.400	20.000	19.400	19.550	17.835	1,510
2023-03-08	19.400	19.400	19.400	19.400	17.698	344
2023-03-07	19.100	19.450	19.100	19.450	17.744	126
2023-03-06	19.450	19.450	19.000	19.100	17.425	426
2023-03-03	18.950	19.500	18.950	19.500	17.789	16,769
2023-03-02	19.000	19.450	19.000	19.450	17.744	28,270
2023-03-01	19.700	19.700	19.500	19.500	17.789	2,683
2023-02-28	19.450	19.750	19.450	19.500	17.789	7,112
2023-02-27	18.100	18.900	17.350	18.700	17.060	6,012
2023-02-24	18.300	18.300	17.400	17.700	16.147	5,008
2023-02-23	18.500	18.550	18.200	18.200	16.604	316
2023-02-22	18.550	18.550	18.550	18.550	16.923	300
2023-02-21	19.350	19.350	18.250	18.350	16.740	1,313
2023-02-20	19.000	19.000	18.450	18.450	16.832	998
2023-02-17	18.850	19.300	18.850	19.000	17.333	171
2023-02-16	19.700	19.700	18.950	19.000	17.333	93
2023-02-15	19.250	19.700	18.750	19.700	17.972	272
2023-02-14	19.750	19.750	19.000	19.500	17.789	901
2023-02-13	18.350	19.650	17.750	19.650	17.926	2,224
2023-02-10	18.800	18.950	18.500	18.500	16.877	751
2023-02-09	18.900	19.150	18.500	18.800	17.151	403
2023-02-08	19.150	19.150	18.900	18.900	17.242	629
2023-02-07	18.550	19.650	18.550	19.150	17.470	1,581
2023-02-06	19.300	19.500	18.700	19.000	17.333	2,861
2023-02-03	19.950	19.950	19.000	19.500	17.789	795
2023-02-02	20.000	20.500	19.350	19.650	17.926	8,708
2023-02-01	20.000	20.100	19.700	20.000	18.246	14,882
2023-01-31	20.000	20.200	20.000	20.000	18.246	1,367
2023-01-30	20.500	20.500	20.000	20.000	18.246	559
2023-01-27	20.900	20.900	20.300	20.300	18.519	116
2023-01-26	20.000	20.300	20.000	20.100	18.337	89
2023-01-25	20.250	20.600	20.250	20.500	18.702	37,792
2023-01-24	20.300	20.500	20.000	20.500	18.702	15,017
2023-01-23	19.400	20.300	19.350	20.000	18.246	1,403
2023-01-20	18.850	19.500	18.800	19.250	17.561	2,194
2023-01-19	18.400	18.800	18.000	18.800	17.151	1,224
2023-01-18	17.850	18.750	17.850	18.450	16.832	263
2023-01-17	18.250	18.300	18.000	18.250	16.649	2,829
2023-01-16	18.000	18.300	17.900	18.200	16.604	30,411
2023-01-13	17.700	17.850	17.550	17.725	16.170	41,041
2023-01-12	16.900	18.400	16.900	17.550	16.011	9,067
2023-01-11	16.600	17.200	16.600	17.150	15.646	26,002
2023-01-10	16.700	17.200	16.600	17.000	15.509	1,325
2023-01-09	16.850	16.850	16.550	16.700	15.235	459
2023-01-05	16.600	17.000	16.600	16.900	15.418	1,128
2023-01-04	16.850	16.850	16.650	16.650	15.189	367
2023-01-03	16.600	16.950	16.600	16.900	15.418	477
2023-01-02	16.700	16.950	16.400	16.400	14.961	3,276
2022-12-30	16.900	17.000	16.500	16.900	15.418	1,926
2022-12-29	16.200	16.900	16.100	16.900	15.418	3,421
2022-12-28	16.950	16.950	16.150	16.150	14.733	2,154
2022-12-27	17.200	17.200	16.950	16.950	15.463	1,409
2022-12-23	17.250	17.700	17.200	17.650	16.102	2,063
2022-12-22	18.000	18.000	17.100	17.650	16.102	1,429

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.3000 EUR
2025-03-28	0.5000 EUR
2024-03-28	0.2300 EUR
2023-03-31	0.2000 EUR
2022-03-31	0.3500 EUR
2021-03-31	0.2800 EUR
2020-04-17	0.3800 EUR
2019-03-29	0.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.