Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.300	11.850	11.250	11.700	11.331	9,483
2025-05-13	11.350	11.550	11.200	11.250	10.896	7,870
2025-05-12	11.050	11.500	11.050	11.200	10.847	12,967
2025-05-09	11.050	11.250	10.950	11.050	10.702	7,184
2025-05-08	11.100	11.250	10.850	10.950	10.605	6,031
2025-05-07	11.150	11.250	10.850	11.000	10.653	7,560
2025-05-06	11.200	11.350	11.000	11.000	10.653	6,375
2025-05-05	11.200	11.200	11.100	11.100	10.750	5,128
2025-05-02	11.100	11.400	10.950	11.100	10.750	23,439
2025-04-30	11.000	11.000	10.800	10.800	10.460	8,981
2025-04-29	10.600	11.100	10.600	11.000	10.653	15,307
2025-04-28	10.650	10.750	10.450	10.550	10.218	20,563
2025-04-25	11.150	11.300	10.550	10.600	10.266	50,017
2025-04-24	12.350	12.350	10.900	10.950	10.605	82,613
2025-04-23	13.000	13.000	12.850	13.000	12.590	12,442
2025-04-22	13.100	13.750	12.800	13.000	12.590	1,095
2025-04-17	12.800	13.000	12.700	13.000	12.590	2,051
2025-04-16	12.900	12.900	12.700	12.750	12.348	2,833
2025-04-15	13.100	13.150	12.750	12.800	12.397	3,377
2025-04-14	12.450	12.800	12.400	12.800	12.397	4,729
2025-04-11	12.550	12.550	12.100	12.300	11.912	5,157
2025-04-10	13.250	13.550	12.700	12.700	12.300	9,643
2025-04-09	12.200	12.250	11.850	12.200	11.816	6,924
2025-04-08	12.400	12.700	12.300	12.500	12.106	4,962
2025-04-07	12.100	12.450	11.200	12.100	11.719	35,000
2025-04-04	13.400	13.500	12.600	12.600	12.203	18,056
2025-04-03	14.250	14.300	13.400	13.400	12.978	12,246
2025-04-02	14.650	15.050	14.400	14.450	13.995	5,721
2025-04-01	14.800	15.050	14.650	14.650	14.188	2,700
2025-03-31	15.050	15.050	14.750	14.750	14.285	3,622
2025-03-28	15.050	15.200	14.900	15.000	14.527	11,398
2025-03-27	15.200	15.400	15.100	15.350	14.382	1,821
2025-03-26	15.500	15.750	15.150	15.300	14.335	3,508
2025-03-25	15.350	15.500	15.000	15.200	14.242	7,841
2025-03-24	15.400	15.700	15.200	15.250	14.288	5,190
2025-03-21	15.450	15.550	15.200	15.200	14.242	6,640
2025-03-20	15.150	15.300	14.950	15.250	14.288	59,084
2025-03-19	14.600	15.300	14.450	15.100	14.148	8,038
2025-03-18	14.600	14.700	14.150	14.600	13.679	23,446
2025-03-17	15.100	15.250	14.450	14.500	13.586	27,112
2025-03-14	15.350	15.350	14.900	15.000	14.054	2,553
2025-03-13	14.400	15.100	14.350	14.800	13.867	6,612
2025-03-12	14.950	14.950	14.400	14.500	13.586	17,572
2025-03-11	15.350	15.500	14.600	14.850	13.914	9,188
2025-03-10	15.350	15.400	15.200	15.300	14.335	2,966
2025-03-07	15.350	15.400	15.200	15.350	14.382	1,077
2025-03-06	15.400	15.450	15.150	15.450	14.476	2,260
2025-03-05	15.200	15.500	15.200	15.450	14.476	3,039
2025-03-04	15.400	15.500	15.100	15.250	14.288	3,516
2025-03-03	15.450	16.050	15.450	15.550	14.569	2,169
2025-02-28	15.700	15.700	15.350	15.500	14.523	2,594
2025-02-27	15.750	15.850	15.400	15.650	14.663	16,971
2025-02-26	15.750	15.800	15.650	15.750	14.757	3,716
2025-02-25	15.800	16.000	15.700	15.750	14.757	6,596
2025-02-24	15.950	16.000	15.750	15.800	14.804	5,309
2025-02-21	16.000	16.000	15.900	15.950	14.944	6,138
2025-02-20	16.000	16.200	15.850	16.050	15.038	2,734
2025-02-19	16.050	16.300	15.950	16.000	14.991	5,828
2025-02-18	16.300	16.300	15.900	16.000	14.991	6,035
2025-02-17	15.850	16.350	15.800	16.350	15.319	9,952

← NewerPage 7 of 21 · 1,260 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.