Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	19.500	19.550	19.000	19.050	17.379	1,245
2022-07-04	19.500	19.500	19.200	19.500	17.789	1,523
2022-07-01	19.700	19.700	19.550	19.600	17.881	445
2022-06-30	19.000	19.900	19.000	19.600	17.881	4,660
2022-06-29	20.000	20.000	19.400	19.400	17.698	3,109
2022-06-28	20.300	20.300	19.500	19.500	17.789	4,528
2022-06-27	19.550	20.300	19.550	20.300	18.519	2,481
2022-06-23	20.000	20.500	20.000	20.500	18.702	657
2022-06-22	20.800	20.800	20.500	20.500	18.702	6
2022-06-21	19.000	20.800	19.000	20.800	18.975	3,381
2022-06-20	19.000	19.000	18.600	19.000	17.333	3,809
2022-06-17	18.550	19.000	18.550	19.000	17.333	1,031
2022-06-16	19.000	19.050	18.450	18.450	16.832	40,403
2022-06-15	18.950	19.000	18.750	18.950	17.288	4,643
2022-06-14	19.000	19.000	18.650	18.650	17.014	999
2022-06-13	19.400	19.400	18.900	18.950	17.288	1,428
2022-06-10	19.700	19.700	19.400	19.400	17.698	808
2022-06-09	19.900	20.000	19.900	19.900	18.154	274
2022-06-08	19.900	20.900	19.700	19.700	17.972	1,116
2022-06-07	20.100	20.100	19.600	19.950	18.200	1,108
2022-06-06	19.800	20.400	19.350	20.100	18.337	49,265
2022-06-03	21.600	21.600	21.500	21.500	19.614	280
2022-06-02	21.700	21.900	21.300	21.900	19.979	316
2022-06-01	22.300	22.300	21.500	21.700	19.796	3,037
2022-05-31	22.000	22.300	22.000	22.300	20.344	1,310
2022-05-30	22.000	22.500	22.000	22.200	20.253	346
2022-05-27	21.400	21.800	21.400	21.600	19.705	484
2022-05-25	21.900	21.900	21.200	21.200	19.340	2,971
2022-05-24	21.500	21.600	21.300	21.500	19.614	1,754
2022-05-23	22.000	22.000	21.300	21.300	19.432	586
2022-05-20	22.500	22.500	21.400	22.000	20.070	331
2022-05-19	22.500	22.600	20.700	20.700	18.884	3,477
2022-05-18	22.500	22.500	22.500	22.500	20.526	276
2022-05-17	22.500	22.600	22.300	22.500	20.526	1,532
2022-05-16	21.400	22.500	21.400	22.100	20.161	540
2022-05-13	21.400	21.400	21.400	21.400	19.523	200
2022-05-12	21.000	21.300	21.000	21.000	19.158	1,127
2022-05-11	20.100	21.800	20.000	21.000	19.158	372
2022-05-10	21.000	21.000	20.000	21.000	19.158	2,122
2022-05-09	20.600	21.600	20.100	20.100	18.337	4,945
2022-05-06	21.500	21.500	20.600	20.600	18.793	938
2022-05-05	21.900	22.000	21.900	21.900	19.979	1,106
2022-05-04	20.900	21.400	20.900	21.100	19.249	862
2022-05-03	20.800	22.000	20.800	21.500	19.614	789
2022-05-02	22.000	22.000	21.100	21.900	19.979	2,346
2022-04-29	21.800	22.500	21.800	22.100	20.161	3,023
2022-04-28	21.600	22.200	21.600	22.000	20.070	2,920
2022-04-27	21.000	22.500	21.000	22.000	20.070	8,919
2022-04-26	22.600	23.400	22.600	22.800	20.800	1,315
2022-04-25	22.700	23.000	22.400	22.500	20.526	1,426
2022-04-22	23.000	23.000	22.000	22.500	20.526	1,928
2022-04-21	23.500	23.900	23.000	23.500	21.439	1,138
2022-04-20	23.400	24.200	22.600	23.500	21.439	27,038
2022-04-19	24.000	24.000	23.300	23.300	21.256	15,737
2022-04-14	24.600	24.700	24.000	24.000	21.895	946
2022-04-13	24.350	24.600	24.350	24.600	22.442	10,091
2022-04-12	24.700	24.700	24.000	24.600	22.442	1,179
2022-04-11	24.800	24.800	24.000	24.000	21.895	1,421
2022-04-08	24.600	24.600	24.000	24.000	21.895	1,124
2022-04-07	24.000	24.700	24.000	24.100	21.986	10,776

← NewerPage 19 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.