Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	16.000	16.400	16.000	16.200	14.779	40,268
2022-09-26	16.150	16.400	15.550	16.050	14.642	51,349
2022-09-23	15.950	16.450	15.750	16.000	14.596	2,914
2022-09-22	16.100	16.400	15.950	16.000	14.596	6,970
2022-09-21	16.500	16.550	16.300	16.300	14.870	203
2022-09-20	16.600	17.000	16.550	16.600	15.144	438
2022-09-19	16.900	16.900	16.900	16.900	15.418	1
2022-09-16	16.900	17.000	16.900	16.900	15.418	1,939
2022-09-15	16.900	17.250	16.900	16.900	15.418	799
2022-09-14	16.900	17.000	16.500	16.700	15.235	10,545
2022-09-13	16.400	17.450	16.400	16.900	15.418	7,829
2022-09-12	17.000	17.000	16.400	16.400	14.961	822
2022-09-09	16.700	17.000	16.700	16.700	15.235	2,328
2022-09-08	16.750	16.850	16.700	16.700	15.235	900
2022-09-07	17.000	17.100	16.800	16.800	15.326	6,923
2022-09-06	16.800	17.950	16.800	16.850	15.372	4,815
2022-09-05	16.650	17.000	16.400	16.800	15.326	3,155
2022-09-02	17.000	17.200	16.800	17.000	15.509	1,336
2022-09-01	17.500	17.500	16.800	16.800	15.326	4,367
2022-08-31	17.550	18.000	17.500	17.700	16.147	2,166
2022-08-30	17.850	17.900	17.550	17.550	16.011	1,365
2022-08-29	18.800	18.800	17.500	17.850	16.284	2,993
2022-08-26	18.700	19.100	18.600	18.600	16.968	948
2022-08-25	18.600	19.600	18.600	19.000	17.333	474
2022-08-24	19.100	19.100	18.700	18.700	17.060	73
2022-08-23	18.900	19.100	18.900	18.900	17.242	219
2022-08-22	19.300	19.300	18.900	18.900	17.242	179
2022-08-19	19.500	19.900	19.400	19.900	18.154	565
2022-08-18	20.700	20.700	18.950	19.900	18.154	9,886
2022-08-17	21.200	21.200	20.800	20.800	18.975	1,159
2022-08-16	20.500	21.200	19.700	21.200	19.340	5,463
2022-08-15	20.500	20.500	19.650	20.500	18.702	4,863
2022-08-12	20.100	20.700	20.000	20.500	18.702	648
2022-08-11	20.300	20.300	19.200	19.850	18.109	1,084
2022-08-10	19.000	19.850	19.000	19.750	18.018	1,538
2022-08-09	19.700	19.700	18.550	19.400	17.698	79,824
2022-08-08	18.650	19.450	18.200	19.450	17.744	1,215
2022-08-05	19.000	19.000	18.650	18.650	17.014	496
2022-08-04	19.150	19.500	18.750	19.000	17.333	13,930
2022-08-03	18.000	19.600	18.000	19.550	17.835	40,788
2022-08-02	17.950	18.400	17.700	18.000	16.421	5,214
2022-08-01	16.900	17.550	16.900	17.550	16.011	1,809
2022-07-29	17.300	17.800	16.850	17.050	15.554	7,076
2022-07-28	17.850	18.000	16.700	17.050	15.554	13,456
2022-07-27	18.000	18.200	17.800	17.850	16.284	3,868
2022-07-26	18.050	18.500	18.000	18.100	16.512	1,264
2022-07-25	17.900	18.300	17.800	17.950	16.375	3,194
2022-07-22	18.000	18.000	17.950	17.950	16.375	2,015
2022-07-21	18.250	18.250	17.900	18.000	16.421	9,432
2022-07-20	18.350	18.350	18.200	18.250	16.649	1,220
2022-07-19	18.750	18.750	18.150	18.350	16.740	2,389
2022-07-18	19.400	19.400	18.750	19.200	17.516	220
2022-07-15	19.000	19.700	18.550	19.700	17.972	129
2022-07-14	18.700	18.700	18.700	18.700	17.060	1,352
2022-07-13	19.050	19.050	18.600	18.700	17.060	2,406
2022-07-12	18.900	19.000	18.800	19.000	17.333	1,050
2022-07-11	19.000	19.450	19.000	19.450	17.744	236
2022-07-08	19.250	19.250	19.250	19.250	17.561	360
2022-07-07	19.250	19.250	19.250	19.250	17.561	0
2022-07-06	19.100	19.250	19.100	19.250	17.561	315

← NewerPage 18 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.