Detection Technology OY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.120 | 7.200 | 7.120 | 7.180 | 7.180 | 77,807 |
| 2026-10-15 | 7.180 | 7.180 | 7.080 | 7.120 | 7.120 | 52,187 |
| 2026-10-14 | 7.220 | 7.260 | 7.180 | 7.200 | 7.200 | 46,535 |
| 2026-10-13 | 7.260 | 7.300 | 7.180 | 7.240 | 7.240 | 42,219 |
| 2026-10-12 | 7.340 | 7.340 | 7.200 | 7.240 | 7.240 | 42,732 |
| 2026-10-09 | 7.320 | 7.340 | 7.280 | 7.320 | 7.320 | 46,445 |
| 2026-10-08 | 7.320 | 7.320 | 7.260 | 7.300 | 7.300 | 25,895 |
| 2026-10-07 | 7.400 | 7.440 | 7.280 | 7.280 | 7.280 | 39,382 |
| 2026-10-06 | 7.440 | 7.460 | 7.360 | 7.360 | 7.360 | 22,045 |
| 2026-10-05 | 7.480 | 7.480 | 7.320 | 7.420 | 7.420 | 31,924 |
| 2026-10-02 | 7.460 | 7.500 | 7.400 | 7.460 | 7.460 | 10,278 |
| 2026-10-01 | 7.420 | 7.420 | 7.300 | 7.360 | 7.360 | 19,988 |
| 2026-09-30 | 7.360 | 7.460 | 7.360 | 7.420 | 7.420 | 13,328 |
| 2026-09-29 | 7.500 | 7.500 | 7.360 | 7.360 | 7.360 | 24,021 |
| 2026-09-28 | 7.460 | 7.540 | 7.380 | 7.400 | 7.400 | 33,041 |
| 2026-09-25 | 7.420 | 7.500 | 7.400 | 7.480 | 7.480 | 19,759 |
| 2026-09-24 | 7.440 | 7.480 | 7.340 | 7.420 | 7.420 | 38,409 |
| 2026-09-23 | 7.520 | 7.600 | 7.420 | 7.500 | 7.500 | 25,428 |
| 2026-09-22 | 7.600 | 7.620 | 7.460 | 7.480 | 7.480 | 29,183 |
| 2026-09-21 | 7.500 | 7.640 | 7.440 | 7.560 | 7.560 | 13,943 |
| 2026-09-18 | 7.580 | 7.600 | 7.420 | 7.420 | 7.420 | 23,090 |
| 2026-09-17 | 7.480 | 7.620 | 7.460 | 7.600 | 7.600 | 24,305 |
| 2026-09-16 | 7.480 | 7.520 | 7.380 | 7.460 | 7.460 | 67,439 |
| 2026-09-15 | 7.580 | 7.620 | 7.480 | 7.500 | 7.500 | 44,576 |
| 2026-09-14 | 7.660 | 7.700 | 7.560 | 7.580 | 7.580 | 20,335 |
| 2026-09-11 | 7.760 | 7.760 | 7.620 | 7.660 | 7.660 | 16,111 |
| 2026-09-10 | 7.760 | 7.800 | 7.600 | 7.620 | 7.620 | 17,727 |
| 2026-09-09 | 7.660 | 7.780 | 7.660 | 7.720 | 7.720 | 10,848 |
| 2026-09-08 | 7.800 | 7.800 | 7.640 | 7.660 | 7.660 | 47,731 |
| 2026-09-07 | 7.880 | 7.880 | 7.740 | 7.780 | 7.780 | 13,661 |
| 2026-09-04 | 7.900 | 7.900 | 7.780 | 7.860 | 7.860 | 16,664 |
| 2026-09-03 | 7.800 | 7.880 | 7.780 | 7.840 | 7.840 | 34,317 |
| 2026-09-02 | 7.880 | 7.880 | 7.760 | 7.820 | 7.820 | 38,554 |
| 2026-09-01 | 7.960 | 8.000 | 7.840 | 7.860 | 7.860 | 18,358 |
| 2026-08-31 | 7.940 | 8.000 | 7.900 | 7.940 | 7.940 | 16,794 |
| 2026-08-28 | 7.980 | 8.040 | 7.800 | 7.900 | 7.900 | 114,228 |
| 2026-08-27 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 33,890 |
| 2026-08-26 | 7.980 | 8.020 | 7.940 | 7.940 | 7.940 | 15,301 |
| 2026-08-25 | 7.980 | 8.000 | 7.960 | 8.000 | 8.000 | 12,713 |
| 2026-08-24 | 8.000 | 8.000 | 7.940 | 7.960 | 7.960 | 11,103 |
| 2026-08-21 | 8.020 | 8.060 | 7.980 | 7.980 | 7.980 | 8,747 |
| 2026-08-20 | 7.980 | 8.040 | 7.960 | 8.000 | 8.000 | 15,304 |
| 2026-08-19 | 8.000 | 8.020 | 7.940 | 7.980 | 7.980 | 13,321 |
| 2026-08-18 | 7.980 | 8.040 | 7.960 | 7.980 | 7.980 | 14,499 |
| 2026-08-17 | 8.040 | 8.140 | 7.980 | 8.020 | 8.020 | 26,470 |
| 2026-08-14 | 8.060 | 8.100 | 8.020 | 8.040 | 8.040 | 40,082 |
| 2026-08-13 | 8.000 | 8.100 | 7.940 | 8.080 | 8.080 | 54,753 |
| 2026-08-12 | 8.200 | 8.200 | 7.940 | 7.940 | 7.940 | 34,269 |
| 2026-08-11 | 8.200 | 8.300 | 8.020 | 8.080 | 8.080 | 78,843 |
| 2026-08-10 | 8.120 | 8.140 | 7.940 | 8.000 | 8.000 | 41,550 |
| 2026-08-07 | 7.940 | 8.380 | 7.840 | 8.100 | 8.100 | 87,692 |
| 2026-08-06 | 7.900 | 8.000 | 7.800 | 7.940 | 7.940 | 78,932 |
| 2026-08-05 | 7.960 | 8.020 | 7.900 | 8.000 | 8.000 | 29,026 |
| 2026-08-04 | 7.900 | 8.000 | 7.860 | 7.960 | 7.960 | 23,538 |
| 2026-08-03 | 7.940 | 8.000 | 7.820 | 7.880 | 7.880 | 29,854 |
| 2026-07-31 | 7.940 | 8.000 | 7.900 | 7.920 | 7.920 | 10,791 |
| 2026-07-30 | 7.940 | 8.000 | 7.900 | 7.900 | 7.900 | 11,052 |
| 2026-07-29 | 7.980 | 8.000 | 7.940 | 7.940 | 7.940 | 6,637 |
| 2026-07-28 | 8.000 | 8.000 | 7.880 | 7.960 | 7.960 | 21,885 |
| 2026-07-27 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 17,524 |
Page 1 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.