Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.060	9.060	8.820	8.940	8.940	15,215
2026-04-27	9.240	9.240	9.020	9.040	9.040	20,311
2026-04-24	9.540	9.540	9.200	9.260	9.260	22,501
2026-04-23	9.900	9.900	9.440	9.500	9.500	57,031
2026-04-22	9.780	9.880	9.680	9.820	9.820	18,237
2026-04-21	9.660	9.860	9.520	9.760	9.760	33,240
2026-04-20	9.720	9.760	9.480	9.560	9.560	7,852
2026-04-17	9.300	9.840	9.300	9.800	9.800	33,218
2026-04-16	9.300	9.360	9.180	9.220	9.220	14,421
2026-04-15	9.260	9.360	9.240	9.360	9.360	8,024
2026-04-14	9.260	9.320	9.240	9.240	9.240	15,867
2026-04-13	9.300	9.440	9.160	9.240	9.240	8,097
2026-04-10	9.380	9.460	9.320	9.320	9.320	8,533
2026-04-09	9.600	9.600	9.360	9.360	9.360	13,911
2026-04-08	9.480	9.740	9.480	9.520	9.520	11,778
2026-04-07	9.340	9.480	9.200	9.200	9.200	10,881
2026-04-02	9.200	9.380	9.120	9.320	9.320	9,335
2026-04-01	9.280	9.380	9.260	9.380	9.380	12,822
2026-03-31	9.080	9.120	9.040	9.100	9.100	12,764
2026-03-30	9.400	9.400	9.060	9.080	9.080	20,125
2026-03-27	9.520	9.520	9.220	9.320	9.320	10,761
2026-03-26	9.660	9.680	9.520	9.520	9.220	22,016
2026-03-25	9.680	9.940	9.620	9.720	9.414	39,202
2026-03-24	9.780	9.840	9.500	9.680	9.375	11,027
2026-03-23	9.800	9.880	9.660	9.760	9.452	33,572
2026-03-20	10.300	10.350	9.940	9.980	9.666	13,974
2026-03-19	10.350	10.350	10.200	10.200	9.879	4,492
2026-03-18	10.400	10.500	10.300	10.350	10.024	3,909
2026-03-17	10.650	10.650	10.200	10.300	9.975	10,178
2026-03-16	10.350	10.450	10.300	10.300	9.975	10,665
2026-03-13	10.550	10.600	10.300	10.300	9.975	12,851
2026-03-12	10.650	10.700	10.500	10.550	10.218	3,008
2026-03-11	10.650	10.750	10.550	10.600	10.266	3,554
2026-03-10	10.500	10.800	10.500	10.700	10.363	4,800
2026-03-09	10.650	10.700	10.250	10.500	10.169	8,356
2026-03-06	10.750	10.850	10.400	10.600	10.266	10,354
2026-03-05	10.800	10.900	10.600	10.700	10.363	3,820
2026-03-04	10.700	10.850	10.650	10.700	10.363	15,337
2026-03-03	10.950	10.950	10.500	10.700	10.363	10,262
2026-03-02	11.000	11.050	10.700	10.950	10.605	19,333
2026-02-27	11.300	11.400	11.050	11.050	10.702	11,124
2026-02-26	11.150	11.300	11.050	11.100	10.750	2,845
2026-02-25	11.250	11.300	11.050	11.150	10.799	1,082
2026-02-24	11.300	11.350	11.100	11.150	10.799	4,565
2026-02-23	11.400	11.400	11.200	11.300	10.944	4,435
2026-02-20	11.250	11.400	11.250	11.400	11.041	3,597
2026-02-19	11.300	11.400	11.200	11.300	10.944	1,164
2026-02-18	11.050	11.400	11.050	11.300	10.944	6,659
2026-02-17	11.050	11.300	11.050	11.100	10.750	6,402
2026-02-16	11.350	11.400	11.000	11.150	10.799	12,910
2026-02-13	11.400	11.400	11.250	11.300	10.944	3,896
2026-02-12	11.250	11.400	11.200	11.250	10.896	21,071
2026-02-11	11.550	11.550	11.250	11.350	10.992	11,372
2026-02-10	11.950	12.050	11.450	11.700	11.331	10,156
2026-02-09	12.050	12.150	11.800	11.950	11.573	11,129
2026-02-06	11.500	12.000	11.300	11.950	11.573	80,881
2026-02-05	11.250	11.550	11.150	11.300	10.944	54,969
2026-02-04	10.750	10.950	10.750	10.750	10.411	6,859
2026-02-03	10.850	11.100	10.650	10.750	10.411	19,730
2026-02-02	10.750	10.850	10.700	10.800	10.460	11,134

← NewerPage 3 of 21 · 1,259 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.