Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.600	15.850	15.500	15.750	14.757	6,131
2025-02-13	15.550	15.650	15.200	15.450	14.476	10,591
2025-02-12	15.550	15.700	15.350	15.400	14.429	9,782
2025-02-11	15.950	15.950	15.500	15.500	14.523	15,601
2025-02-10	15.600	16.000	15.500	16.000	14.991	29,558
2025-02-07	15.650	15.900	15.500	15.500	14.523	26,691
2025-02-06	15.250	15.650	15.150	15.450	14.476	23,621
2025-02-05	14.300	14.700	14.300	14.400	13.492	6,746
2025-02-04	14.200	14.800	14.000	14.300	13.398	9,350
2025-02-03	14.250	14.250	13.800	14.150	13.258	12,055
2025-01-31	14.500	14.550	14.300	14.450	13.539	4,124
2025-01-30	14.550	14.750	14.200	14.300	13.398	13,228
2025-01-29	14.550	14.650	14.500	14.500	13.586	4,716
2025-01-28	14.600	14.600	14.400	14.500	13.586	5,971
2025-01-27	14.550	14.650	14.300	14.600	13.679	4,695
2025-01-24	14.750	14.750	14.300	14.600	13.679	5,270
2025-01-23	14.600	14.800	14.400	14.600	13.679	4,582
2025-01-22	14.600	14.800	14.500	14.500	13.586	4,545
2025-01-21	14.550	14.600	14.250	14.450	13.539	4,618
2025-01-20	14.450	14.500	14.300	14.300	13.398	3,149
2025-01-17	14.200	14.600	14.200	14.550	13.633	3,718
2025-01-16	14.200	14.450	14.100	14.100	13.211	5,862
2025-01-15	14.500	14.550	14.100	14.300	13.398	4,153
2025-01-14	14.350	14.400	14.250	14.300	13.398	1,909
2025-01-13	14.500	14.500	14.250	14.300	13.398	1,435
2025-01-10	14.500	14.850	14.350	14.400	13.492	2,118
2025-01-09	14.200	14.600	14.200	14.500	13.586	1,802
2025-01-08	14.950	14.950	14.550	14.700	13.773	4,769
2025-01-07	15.100	15.100	14.900	14.950	14.007	3,443
2025-01-03	15.250	15.250	14.850	14.950	14.007	5,281
2025-01-02	15.400	16.650	15.200	15.300	14.335	8,867
2024-12-30	14.850	15.450	14.800	15.300	14.335	9,119
2024-12-27	14.300	14.900	14.300	14.700	13.773	20,095
2024-12-23	14.300	14.300	13.850	14.050	13.164	1,627
2024-12-20	13.600	14.350	13.450	14.350	13.445	19,306
2024-12-19	13.750	13.900	13.550	13.600	12.742	50,728
2024-12-18	13.800	14.100	13.750	13.800	12.930	4,034
2024-12-17	14.300	14.400	13.550	13.800	12.930	2,987
2024-12-16	14.400	14.450	13.900	14.250	13.351	53,173
2024-12-13	14.500	15.050	14.200	14.500	13.586	3,323
2024-12-12	14.550	14.600	14.000	14.550	13.633	2,271
2024-12-11	14.850	14.950	14.450	14.550	13.633	5,715
2024-12-10	14.450	15.000	14.250	15.000	14.054	7,935
2024-12-09	14.150	14.450	14.100	14.450	13.539	6,255
2024-12-05	14.250	14.500	14.150	14.250	13.351	6,787
2024-12-04	14.300	14.550	14.200	14.300	13.398	3,130
2024-12-03	14.550	14.800	14.300	14.350	13.445	6,341
2024-12-02	14.500	14.750	14.450	14.500	13.586	8,473
2024-11-29	14.200	14.600	14.200	14.450	13.539	15,126
2024-11-28	13.700	14.000	13.500	14.000	13.117	7,358
2024-11-27	13.800	13.950	13.550	13.950	13.070	2,727
2024-11-26	13.800	13.950	13.500	13.950	13.070	27,073
2024-11-25	13.900	15.250	13.750	13.800	12.930	1,926
2024-11-22	13.950	13.950	13.450	13.750	12.883	7,269
2024-11-21	13.800	13.950	13.700	13.900	13.024	1,969
2024-11-20	14.100	14.200	13.850	13.850	12.977	2,720
2024-11-19	14.000	14.300	13.950	13.950	13.070	3,045
2024-11-18	14.200	14.350	13.950	13.950	13.070	1,786
2024-11-15	14.150	14.850	13.850	14.200	13.305	5,403
2024-11-14	14.350	14.350	13.900	14.200	13.305	2,396

← NewerPage 8 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.