Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	27.100	28.200	27.100	27.200	24.467	2,724
2022-01-11	27.700	27.700	27.000	27.600	24.826	3,758
2022-01-10	29.000	29.000	26.600	27.500	24.736	3,450
2022-01-07	29.300	29.300	28.200	28.200	25.366	896
2022-01-05	28.500	29.200	28.000	29.200	26.266	1,830
2022-01-04	28.600	29.000	28.500	28.500	25.636	2,213
2022-01-03	29.300	29.300	27.400	28.400	25.546	5,849
2021-12-30	29.400	29.400	28.000	29.300	26.356	2,446
2021-12-29	29.000	29.300	28.800	29.000	26.086	3,282
2021-12-28	28.100	28.900	28.100	28.900	25.996	1,269
2021-12-27	28.500	28.600	27.300	28.100	25.276	1,214
2021-12-23	27.200	28.000	27.100	28.000	25.186	3,165
2021-12-22	26.800	27.700	26.800	27.000	24.287	3,013
2021-12-21	27.000	27.000	26.400	26.800	24.107	528
2021-12-20	27.100	27.300	27.100	27.100	24.377	3,694
2021-12-17	28.600	28.600	26.600	27.100	24.377	7,036
2021-12-16	28.000	28.900	28.000	28.600	25.726	3,453
2021-12-15	27.200	28.500	27.000	28.500	25.636	6,627
2021-12-14	26.800	27.300	26.800	26.800	24.107	704
2021-12-13	28.400	28.400	26.200	26.700	24.017	1,937
2021-12-10	29.000	29.100	28.400	28.400	25.546	865
2021-12-09	28.900	30.600	28.800	29.250	26.311	8,131
2021-12-08	28.900	30.600	28.800	29.500	26.535	3,032
2021-12-07	28.500	30.000	27.800	28.300	25.456	10,117
2021-12-03	26.500	27.400	25.600	27.000	24.287	4,453
2021-12-02	27.000	28.100	25.000	26.000	23.387	2,065
2021-12-01	27.600	28.000	27.000	27.000	24.287	1,926
2021-11-30	27.300	28.600	27.300	27.700	24.916	21,575
2021-11-29	28.000	28.000	27.000	27.200	24.467	8,952
2021-11-26	28.700	28.700	27.200	28.500	25.636	4,015
2021-11-25	28.800	30.000	28.000	29.700	26.715	9,232
2021-11-24	27.600	29.000	27.000	27.700	24.916	7,648
2021-11-23	27.600	28.200	27.100	27.100	24.377	1,696
2021-11-22	27.500	28.000	27.100	28.000	25.186	2,669
2021-11-19	28.900	28.900	27.400	27.600	24.826	2,021
2021-11-18	28.600	28.600	28.100	28.500	25.636	8,149
2021-11-17	28.800	28.900	28.200	28.200	25.366	1,517
2021-11-16	28.400	28.900	28.300	28.700	25.816	1,358
2021-11-15	29.000	29.000	28.000	28.400	25.546	2,459
2021-11-12	29.400	29.400	27.900	28.900	25.996	2,910
2021-11-11	28.500	29.500	28.400	29.400	26.446	2,705
2021-11-10	27.800	28.800	27.500	28.600	25.726	2,290
2021-11-09	28.700	28.700	27.500	27.800	25.006	2,200
2021-11-08	30.250	30.250	28.800	28.800	25.906	30,260
2021-11-05	29.100	29.500	29.100	29.500	26.535	1,264
2021-11-04	29.800	29.800	29.100	29.300	26.356	82,588
2021-11-03	29.900	29.900	29.500	29.800	26.805	8,535
2021-11-02	30.100	30.500	29.900	29.900	26.895	208
2021-11-01	30.000	30.000	29.500	29.900	26.895	624
2021-10-29	30.500	30.500	30.000	30.000	26.985	158
2021-10-28	31.000	31.000	30.300	30.500	27.435	3,433
2021-10-27	30.800	31.300	30.600	31.000	27.885	1,517
2021-10-26	31.200	31.300	30.600	30.800	27.705	884
2021-10-25	31.300	31.500	31.200	31.200	28.065	139
2021-10-22	31.500	31.600	30.600	31.600	28.424	1,401
2021-10-21	30.300	31.500	30.300	31.200	28.065	969
2021-10-20	30.600	31.400	29.900	30.200	27.165	469
2021-10-19	31.100	31.400	29.800	30.700	27.615	1,405
2021-10-18	30.500	31.000	30.400	30.400	27.345	1,117
2021-10-15	30.500	31.000	29.700	30.400	27.345	1,002

← NewerPage 21 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.