Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	13.950	14.350	13.800	14.350	13.445	7,297
2024-11-12	13.950	14.200	13.750	14.000	13.117	10,638
2024-11-11	13.900	14.450	13.750	13.900	13.024	22,003
2024-11-08	14.350	14.400	13.900	14.000	13.117	6,512
2024-11-07	14.550	14.550	14.200	14.350	13.445	5,992
2024-11-06	14.600	15.050	14.350	14.550	13.633	4,523
2024-11-05	15.000	15.050	14.400	14.400	13.492	9,180
2024-11-04	15.100	15.450	14.900	14.950	14.007	14,173
2024-11-01	16.400	16.400	15.150	15.150	14.195	11,762
2024-10-31	16.200	16.200	15.500	15.600	14.616	11,597
2024-10-30	16.800	16.800	16.250	16.250	15.225	6,743
2024-10-29	16.950	17.250	15.950	16.900	15.834	27,518
2024-10-28	17.250	17.250	16.250	16.850	15.787	24,731
2024-10-25	16.650	17.550	16.400	16.400	15.366	17,524
2024-10-24	17.000	17.000	16.700	16.800	15.741	2,800
2024-10-23	17.250	17.450	16.850	16.850	15.787	6,681
2024-10-22	17.250	17.250	17.200	17.250	16.162	2,262
2024-10-21	16.900	17.100	16.900	17.100	16.022	2,417
2024-10-18	16.950	17.100	16.850	16.950	15.881	1,691
2024-10-17	16.900	17.000	16.850	16.950	15.881	4,498
2024-10-16	16.850	17.000	16.850	16.850	15.787	5,042
2024-10-15	17.100	17.100	16.800	16.850	15.787	4,599
2024-10-14	17.000	17.200	16.700	17.100	16.022	3,036
2024-10-11	17.300	17.300	16.950	17.100	16.022	5,426
2024-10-10	16.950	17.100	16.850	16.950	15.881	3,903
2024-10-09	17.200	17.250	16.800	16.950	15.881	4,639
2024-10-08	17.900	17.950	16.100	17.100	16.022	31,111
2024-10-07	17.850	18.000	17.500	17.950	16.818	3,086
2024-10-04	17.950	17.950	17.250	17.400	16.303	6,706
2024-10-03	17.650	17.900	17.650	17.700	16.584	1,309
2024-10-02	17.600	17.700	17.200	17.600	16.490	5,718
2024-10-01	18.100	18.100	17.550	17.600	16.490	2,759
2024-09-30	17.600	17.650	17.500	17.550	16.443	7,865
2024-09-27	18.100	18.500	17.650	17.650	16.537	7,244
2024-09-26	18.250	18.300	18.000	18.000	16.865	4,983
2024-09-25	18.450	18.600	18.000	18.000	16.865	4,311
2024-09-24	18.550	18.700	18.450	18.450	17.287	1,795
2024-09-23	18.600	18.700	18.500	18.550	17.380	1,710
2024-09-20	18.700	18.700	18.450	18.450	17.287	2,185
2024-09-19	19.100	19.100	18.500	18.850	17.661	5,105
2024-09-18	19.200	19.700	19.200	19.250	18.036	1,098
2024-09-17	19.600	19.600	19.000	19.200	17.989	1,614
2024-09-16	18.900	19.150	18.850	18.850	17.661	1,088
2024-09-13	19.000	19.150	18.800	19.100	17.896	618
2024-09-12	19.000	19.000	18.750	18.750	17.568	458
2024-09-11	18.650	18.950	18.600	18.750	17.568	2,543
2024-09-10	19.300	19.300	18.700	18.800	17.615	3,092
2024-09-09	19.200	19.500	19.200	19.300	18.083	3,247
2024-09-06	19.500	19.500	19.200	19.200	17.989	1,056
2024-09-05	19.500	19.800	19.100	19.600	18.364	2,524
2024-09-04	19.400	19.700	19.150	19.400	18.177	1,786
2024-09-03	19.800	19.900	19.400	19.400	18.177	3,656
2024-09-02	19.350	19.800	19.350	19.550	18.317	6,074
2024-08-30	19.000	19.450	18.900	19.100	17.896	21,408
2024-08-29	19.100	19.100	18.900	19.000	17.802	3,024
2024-08-28	18.650	19.150	18.650	18.750	17.568	13,296
2024-08-27	17.500	18.900	17.500	18.650	17.474	25,776
2024-08-26	17.500	17.600	17.100	17.450	16.350	1,071
2024-08-23	17.250	17.400	17.200	17.400	16.303	1,327
2024-08-22	17.150	17.450	17.150	17.150	16.069	2,040

← NewerPage 9 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.