Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	24.000	24.800	24.000	24.000	21.895	1,630
2022-04-05	23.700	24.800	23.500	24.800	22.625	2,693
2022-04-04	24.400	24.900	24.000	24.300	22.168	837
2022-04-01	25.300	25.500	24.000	24.400	22.260	2,703
2022-03-31	24.900	25.700	24.900	25.300	23.081	18,177
2022-03-30	24.000	25.000	23.500	25.000	22.488	4,569
2022-03-29	23.700	25.700	23.700	24.300	21.858	3,004
2022-03-28	23.600	23.600	23.300	23.300	20.959	731
2022-03-25	22.900	23.500	22.400	23.500	21.138	3,187
2022-03-24	22.400	23.200	22.000	23.200	20.869	5,123
2022-03-23	21.800	22.400	21.400	22.400	20.149	54,048
2022-03-22	20.600	21.800	20.600	21.700	19.519	30,975
2022-03-21	20.100	20.200	19.900	20.100	18.080	8,356
2022-03-18	20.400	20.600	19.900	20.000	17.990	13,641
2022-03-17	20.500	20.900	20.300	20.400	18.350	40,232
2022-03-16	19.500	20.700	19.500	20.100	18.080	16,380
2022-03-15	20.700	20.700	19.250	19.250	17.316	9,557
2022-03-14	22.900	22.900	20.700	20.900	18.800	4,513
2022-03-11	21.700	21.800	21.000	21.000	18.890	2,201
2022-03-10	21.400	21.800	20.900	20.900	18.800	4,467
2022-03-09	22.600	23.200	21.300	21.400	19.249	5,153
2022-03-08	20.800	23.300	20.800	21.000	18.890	3,760
2022-03-07	21.000	21.000	19.300	20.000	17.990	23,812
2022-03-04	23.300	23.700	21.000	21.000	18.890	7,667
2022-03-03	24.200	25.200	23.500	23.500	21.138	2,567
2022-03-02	24.300	25.500	22.400	25.500	22.937	1,744
2022-03-01	26.000	26.000	24.600	24.600	22.128	384
2022-02-28	26.000	26.000	24.900	25.900	23.297	1,426
2022-02-25	25.100	26.000	25.100	25.800	23.207	1,558
2022-02-24	25.300	25.400	24.100	25.400	22.848	4,048
2022-02-23	26.000	26.100	25.100	26.000	23.387	3,121
2022-02-22	25.100	26.000	24.200	26.000	23.387	2,835
2022-02-21	25.200	26.500	25.200	25.500	22.937	1,180
2022-02-18	26.000	26.200	25.300	26.000	23.387	2,291
2022-02-17	26.500	27.000	26.000	26.000	23.387	10,665
2022-02-16	26.100	27.000	26.100	27.000	24.287	2,956
2022-02-15	25.000	26.100	25.000	26.100	23.477	425
2022-02-14	25.400	26.000	24.200	26.000	23.387	3,501
2022-02-11	25.500	26.800	25.400	25.600	23.027	2,332
2022-02-10	26.200	26.800	26.200	26.600	23.927	1,026
2022-02-09	25.700	26.000	25.400	26.000	23.387	1,374
2022-02-08	25.600	26.000	25.600	25.600	23.027	333
2022-02-07	26.100	26.800	25.500	25.500	22.937	3,042
2022-02-04	26.900	26.900	26.000	26.100	23.477	5,775
2022-02-03	25.900	27.500	25.900	26.000	23.387	9,603
2022-02-02	27.400	28.300	26.500	27.300	24.557	20,606
2022-02-01	26.700	27.700	26.700	27.500	24.736	2,480
2022-01-31	25.600	26.800	25.600	26.800	24.107	3,022
2022-01-28	26.900	27.400	25.200	25.600	23.027	2,954
2022-01-27	26.400	28.200	25.800	26.900	24.197	4,600
2022-01-26	24.100	26.700	24.100	26.000	23.387	5,637
2022-01-25	23.800	25.000	23.700	24.000	21.588	15,557
2022-01-24	25.500	25.500	23.200	23.700	21.318	8,450
2022-01-21	26.800	27.000	25.500	25.600	23.027	5,657
2022-01-20	25.800	27.300	25.800	27.000	24.287	3,016
2022-01-19	26.000	26.300	25.200	25.800	23.207	3,639
2022-01-18	26.500	26.500	26.000	26.000	23.387	545
2022-01-17	26.500	26.500	26.200	26.200	23.567	449
2022-01-14	26.700	26.800	25.100	26.600	23.927	5,828
2022-01-13	27.200	27.200	26.600	26.600	23.927	2,034

← NewerPage 20 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.