Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	17.400	17.500	17.350	17.500	15.965	199
2022-12-20	17.600	17.850	17.300	17.350	15.828	6,002
2022-12-19	17.800	17.850	17.800	17.800	16.239	297
2022-12-16	17.500	18.100	17.500	18.000	16.421	1,405
2022-12-15	18.750	18.750	18.000	18.000	16.421	733
2022-12-14	18.000	18.650	18.000	18.050	16.467	151
2022-12-13	18.000	18.050	18.000	18.000	16.421	816
2022-12-12	18.200	18.200	18.000	18.000	16.421	718
2022-12-09	18.050	18.300	18.050	18.300	16.695	512
2022-12-08	18.000	18.400	17.950	18.050	16.467	650
2022-12-07	18.500	18.500	17.500	17.900	16.330	1,554
2022-12-05	18.850	18.850	18.150	18.500	16.877	535
2022-12-02	18.850	18.850	18.850	18.850	17.196	100
2022-12-01	18.850	19.000	18.000	18.500	16.877	909
2022-11-30	18.300	18.850	17.850	18.850	17.196	8,073
2022-11-29	18.200	18.300	18.200	18.250	16.649	163
2022-11-28	18.350	18.850	18.200	18.850	17.196	4,609
2022-11-25	18.200	19.900	18.200	19.000	17.333	521
2022-11-24	17.950	18.200	17.150	17.950	16.375	7,010
2022-11-23	16.950	17.100	16.650	16.950	15.463	5,451
2022-11-22	16.800	17.000	16.800	17.000	15.509	522
2022-11-21	17.750	18.000	16.500	16.800	15.326	2,821
2022-11-18	16.900	18.000	16.250	18.000	16.421	6,362
2022-11-17	16.300	16.750	16.100	16.100	14.688	806
2022-11-16	16.300	16.550	16.250	16.250	14.825	1,557
2022-11-15	16.750	16.750	16.000	16.400	14.961	1,272
2022-11-14	17.000	17.000	16.250	16.600	15.144	1,679
2022-11-11	16.650	17.100	15.850	16.700	15.235	4,510
2022-11-10	16.600	16.600	16.000	16.500	15.053	20,809
2022-11-09	16.500	16.600	16.450	16.450	15.007	2,856
2022-11-08	16.750	16.750	16.250	16.450	15.007	3,055
2022-11-07	16.100	16.350	15.500	16.150	14.733	2,695
2022-11-04	14.850	15.500	14.850	15.450	14.095	3,945
2022-11-03	15.100	15.250	14.850	15.000	13.684	777
2022-11-02	14.750	15.100	14.750	15.100	13.775	1,597
2022-11-01	15.000	15.050	14.800	15.000	13.684	2,101
2022-10-31	14.650	15.000	13.850	15.000	13.684	3,465
2022-10-28	15.900	15.900	14.650	14.650	13.365	7,400
2022-10-27	15.150	15.150	14.900	15.000	13.684	6,147
2022-10-26	15.350	15.650	14.850	14.850	13.547	28,074
2022-10-25	15.800	15.850	15.600	15.850	14.460	844
2022-10-24	16.000	16.750	15.750	15.800	14.414	2,978
2022-10-21	15.850	16.000	15.800	15.800	14.414	824
2022-10-20	16.200	16.700	15.800	15.900	14.505	1,904
2022-10-19	16.900	16.900	16.100	16.150	14.733	51,934
2022-10-18	17.000	17.100	16.800	16.900	15.418	21,857
2022-10-17	16.700	16.900	16.550	16.700	15.235	1,633
2022-10-14	16.500	17.000	16.500	16.500	15.053	3,465
2022-10-13	16.500	16.900	16.300	16.300	14.870	2,901
2022-10-12	16.650	16.650	16.500	16.500	15.053	2,147
2022-10-11	16.650	16.650	16.500	16.650	15.189	2,463
2022-10-10	16.650	17.250	16.350	16.650	15.189	616
2022-10-07	16.050	16.700	16.000	16.700	15.235	2,167
2022-10-06	16.750	16.750	16.450	16.450	15.007	136
2022-10-05	16.450	17.000	16.400	17.000	15.509	650
2022-10-04	16.900	17.300	16.900	17.250	15.737	700
2022-10-03	16.150	16.500	16.150	16.500	15.053	502
2022-09-30	16.300	17.450	16.000	17.450	15.919	8,752
2022-09-29	15.800	16.300	15.800	16.300	14.870	2,317
2022-09-28	16.000	17.100	16.000	16.150	14.733	2,572

← NewerPage 17 of 22 · 1,261 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.