Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Detection Technology Oyj (DETEC.HE)

Compare
12.85
-0.55
(-4.10%)
At close: April 4 at 6:29:43 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.4013.5012.6012.6012.6018,056
Apr 3, 202514.2514.3013.4013.4013.4012,246
Apr 2, 202514.6515.0514.4014.4514.455,721
Apr 1, 202514.8015.0514.6514.6514.652,700
Mar 31, 202515.0515.0514.7514.7514.753,622
Mar 28, 2025 0.50 Dividend
Mar 28, 202515.0515.2014.9015.0015.0011,398
Mar 27, 202515.2015.4015.1015.3514.851,821
Mar 26, 202515.5015.7515.1515.3014.803,508
Mar 25, 202515.3515.5015.0015.2014.707,841
Mar 24, 202515.4015.7015.2015.2514.755,190
Mar 21, 202515.4515.5515.2015.2014.706,640
Mar 20, 202515.1515.3014.9515.2514.7559,084
Mar 19, 202514.6015.3014.4515.1014.618,038
Mar 18, 202514.6014.7014.1514.6014.1223,446
Mar 17, 202515.1015.2514.4514.5014.0327,112
Mar 14, 202515.3515.3514.9015.0014.512,553
Mar 13, 202514.4015.1014.3514.8014.326,612
Mar 12, 202514.9514.9514.4014.5014.0317,572
Mar 11, 202515.3515.5014.6014.8514.379,188
Mar 10, 202515.3515.4015.2015.3014.802,966
Mar 7, 202515.3515.4015.2015.3514.851,077
Mar 6, 202515.4015.4515.1515.4514.952,260
Mar 5, 202515.2015.5015.2015.4514.953,039
Mar 4, 202515.4015.5015.1015.2514.753,516
Mar 3, 202515.4516.0515.4515.5515.042,169
Feb 28, 202515.7015.7015.3515.5015.002,594
Feb 27, 202515.7515.8515.4015.6515.1416,971
Feb 26, 202515.7515.8015.6515.7515.243,716
Feb 25, 202515.8016.0015.7015.7515.246,596
Feb 24, 202515.9516.0015.7515.8015.295,309
Feb 21, 202516.0016.0015.9015.9515.436,138
Feb 20, 202516.0016.2015.8516.0515.532,734
Feb 19, 202516.0516.3015.9516.0015.485,828
Feb 18, 202516.3016.3015.9016.0015.486,035
Feb 17, 202515.8516.3515.8016.3515.829,952
Feb 14, 202515.6015.8515.5015.7515.246,131
Feb 13, 202515.5515.6515.2015.4514.9510,591
Feb 12, 202515.5515.7015.3515.4014.909,782
Feb 11, 202515.9515.9515.5015.5015.0015,601
Feb 10, 202515.6016.0015.5016.0015.4829,558
Feb 7, 202515.6515.9015.5015.5015.0026,691
Feb 6, 202515.2515.6515.1515.4514.9523,621
Feb 5, 202514.3014.7014.3014.4013.936,746
Feb 4, 202514.2014.8014.0014.3013.839,350
Feb 3, 202514.2514.2513.8014.1513.6912,055
Jan 31, 202514.5014.5514.3014.4513.984,124
Jan 30, 202514.5514.7514.2014.3013.8313,228
Jan 29, 202514.5514.6514.5014.5014.034,716
Jan 28, 202514.6014.6014.4014.5014.035,971
Jan 27, 202514.5514.6514.3014.6014.124,695
Jan 24, 202514.7514.7514.3014.6014.125,270
Jan 23, 202514.6014.8014.4014.6014.124,582
Jan 22, 202514.6014.8014.5014.5014.034,545
Jan 21, 202514.5514.6014.2514.4513.984,618
Jan 20, 202514.4514.5014.3014.3013.833,149
Jan 17, 202514.2014.6014.2014.5514.083,718
Jan 16, 202514.2014.4514.1014.1013.645,862
Jan 15, 202514.5014.5514.1014.3013.834,153
Jan 14, 202514.3514.4014.2514.3013.831,909
Jan 13, 202514.5014.5014.2514.3013.831,435
Jan 10, 202514.5014.8514.3514.4013.932,118
Jan 9, 202514.2014.6014.2014.5014.031,802
Jan 8, 202514.9514.9514.5514.7014.224,769
Jan 7, 202515.1015.1014.9014.9514.463,443
Jan 3, 202515.2515.2514.8514.9514.465,281
Jan 2, 202515.4016.6515.2015.3014.808,867
Dec 30, 202414.8515.4514.8015.3014.809,119
Dec 27, 202414.3014.9014.3014.7014.2220,095
Dec 23, 202414.3014.3013.8514.0513.591,627
Dec 20, 202413.6014.3513.4514.3513.8819,306
Dec 19, 202413.7513.9013.5513.6013.1650,728
Dec 18, 202413.8014.1013.7513.8013.354,034
Dec 17, 202414.3014.4013.5513.8013.352,987
Dec 16, 202414.4014.4513.9014.2513.7953,173
Dec 13, 202414.5015.0514.2014.5014.033,323
Dec 12, 202414.5514.6014.0014.5514.082,271
Dec 11, 202414.8514.9514.4514.5514.085,715
Dec 10, 202414.4515.0014.2515.0014.517,935
Dec 9, 202414.1514.4514.1014.4513.986,255
Dec 5, 202414.2514.5014.1514.2513.796,787
Dec 4, 202414.3014.5514.2014.3013.833,130
Dec 3, 202414.5514.8014.3014.3513.886,341
Dec 2, 202414.5014.7514.4514.5014.038,473
Nov 29, 202414.2014.6014.2014.4513.9815,126
Nov 28, 202413.7014.0013.5014.0013.547,358
Nov 27, 202413.8013.9513.5513.9513.502,727
Nov 26, 202413.8013.9513.5013.9513.5027,073
Nov 25, 202413.9015.2513.7513.8013.351,926
Nov 22, 202413.9513.9513.4513.7513.307,269
Nov 21, 202413.8013.9513.7013.9013.451,969
Nov 20, 202414.1014.2013.8513.8513.402,720
Nov 19, 202414.0014.3013.9513.9513.503,045
Nov 18, 202414.2014.3513.9513.9513.501,786
Nov 15, 202414.1514.8513.8514.2013.745,403
Nov 14, 202414.3514.3513.9014.2013.742,396
Nov 13, 202413.9514.3513.8014.3513.887,297
Nov 12, 202413.9514.2013.7514.0013.5410,638
Nov 11, 202413.9014.4513.7513.9013.4522,003
Nov 8, 202414.3514.4013.9014.0013.546,512
Nov 7, 202414.5514.5514.2014.3513.885,992
Nov 6, 202414.6015.0514.3514.5514.084,523
Nov 5, 202415.0015.0514.4014.4013.939,180
Nov 4, 202415.1015.4514.9014.9514.4614,173
Nov 1, 202416.4016.4015.1515.1514.6611,762
Oct 31, 202416.2016.2015.5015.6015.0911,597
Oct 30, 202416.8016.8016.2516.2515.726,743
Oct 29, 202416.9517.2515.9516.9016.3527,518
Oct 28, 202417.2517.2516.2516.8516.3024,731
Oct 25, 202416.6517.5516.4016.4015.8717,524
Oct 24, 202417.0017.0016.7016.8016.252,800
Oct 23, 202417.2517.4516.8516.8516.306,681
Oct 22, 202417.2517.2517.2017.2516.692,262
Oct 21, 202416.9017.1016.9017.1016.542,417
Oct 18, 202416.9517.1016.8516.9516.401,691
Oct 17, 202416.9017.0016.8516.9516.404,498
Oct 16, 202416.8517.0016.8516.8516.305,042
Oct 15, 202417.1017.1016.8016.8516.304,599
Oct 14, 202417.0017.2016.7017.1016.543,036
Oct 11, 202417.3017.3016.9517.1016.545,426
Oct 10, 202416.9517.1016.8516.9516.403,903
Oct 9, 202417.2017.2516.8016.9516.404,639
Oct 8, 202417.9017.9516.1017.1016.5431,111
Oct 7, 202417.8518.0017.5017.9517.373,086
Oct 4, 202417.9517.9517.2517.4016.836,706
Oct 3, 202417.6517.9017.6517.7017.121,309
Oct 2, 202417.6017.7017.2017.6017.035,718
Oct 1, 202418.1018.1017.5517.6017.032,759
Sep 30, 202417.6017.6517.5017.5516.987,865
Sep 27, 202418.1018.5017.6517.6517.087,244
Sep 26, 202418.2518.3018.0018.0017.414,983
Sep 25, 202418.4518.6018.0018.0017.414,311
Sep 24, 202418.5518.7018.4518.4517.851,795
Sep 23, 202418.6018.7018.5018.5517.951,710
Sep 20, 202418.7018.7018.4518.4517.852,185
Sep 19, 202419.1019.1018.5018.8518.245,105
Sep 18, 202419.2019.7019.2019.2518.621,098
Sep 17, 202419.6019.6019.0019.2018.571,614
Sep 16, 202418.9019.1518.8518.8518.241,088
Sep 13, 202419.0019.1518.8019.1018.48618
Sep 12, 202419.0019.0018.7518.7518.14458
Sep 11, 202418.6518.9518.6018.7518.142,543
Sep 10, 202419.3019.3018.7018.8018.193,092
Sep 9, 202419.2019.5019.2019.3018.673,247
Sep 6, 202419.5019.5019.2019.2018.571,056
Sep 5, 202419.5019.8019.1019.6018.962,524
Sep 4, 202419.4019.7019.1519.4018.771,786
Sep 3, 202419.8019.9019.4019.4018.773,656
Sep 2, 202419.3519.8019.3519.5518.916,074
Aug 30, 202419.0019.4518.9019.1018.4821,408
Aug 29, 202419.1019.1018.9019.0018.383,024
Aug 28, 202418.6519.1518.6518.7518.1413,296
Aug 27, 202417.5018.9017.5018.6518.0425,776
Aug 26, 202417.5017.6017.1017.4516.881,071
Aug 23, 202417.2517.4017.2017.4016.831,327
Aug 22, 202417.1517.4517.1517.1516.592,040
Aug 21, 202417.5017.6017.3517.3516.78791
Aug 20, 202418.1518.1517.3517.6017.032,574
Aug 19, 202417.5017.5516.5017.4516.881,589
Aug 16, 202418.0018.0017.0517.3016.744,388
Aug 15, 202418.0018.1517.8518.0017.411,499
Aug 14, 202418.1518.1517.5018.0017.411,190
Aug 13, 202417.9018.1517.8517.8517.27953
Aug 12, 202418.0018.0017.6517.8517.272,163
Aug 9, 202417.9517.9517.4017.4516.884,568
Aug 8, 202417.4518.0017.4018.0017.413,196
Aug 7, 202417.1517.9517.1517.4016.8311,982
Aug 6, 202416.0516.8015.7516.7516.2013,282
Aug 5, 202415.4015.7014.5515.0514.568,687
Aug 2, 202416.5016.5015.7515.8015.291,317
Aug 1, 202416.4016.4016.0016.0015.48661
Jul 31, 202415.9016.3015.7516.2515.722,447
Jul 30, 202415.9016.1015.8516.0015.481,090
Jul 29, 202415.8516.3515.8515.8515.33240
Jul 26, 202416.1016.5015.8515.8515.331,657
Jul 25, 202416.0516.0515.8516.0515.531,715
Jul 24, 202416.5516.7516.0016.2515.7211,725
Jul 23, 202416.5516.7516.5516.6516.115,946
Jul 22, 202415.7016.8515.7016.7516.203,766
Jul 19, 202415.9516.0015.5515.7515.242,053
Jul 18, 202416.3016.4015.8015.9515.431,200
Jul 17, 202416.4016.7516.3516.4515.911,445
Jul 16, 202417.0017.0016.5516.7516.20924
Jul 15, 202417.4517.4516.9517.1016.549,918
Jul 12, 202417.1518.0016.5517.4516.882,992
Jul 11, 202417.2517.2517.0017.1016.541,296
Jul 10, 202418.4518.4517.1517.6017.031,303
Jul 9, 202417.5017.8017.5017.7017.121,044
Jul 8, 202417.5517.6017.3517.5016.932,318
Jul 5, 202418.0018.0017.6517.7017.12484
Jul 4, 202418.1018.1018.0518.0517.46126
Jul 3, 202418.3018.6018.0518.0517.46690
Jul 2, 202418.2018.9518.2018.6518.041,799
Jul 1, 202419.4019.4019.0019.1518.533,805
Jun 28, 202419.8020.0018.4019.4018.771,557
Jun 27, 202418.5519.4018.3019.4018.7731,482
Jun 26, 202418.0018.5517.5518.5517.951,115
Jun 25, 202417.9017.9017.3517.8017.221,397
Jun 24, 202418.7018.7017.5518.5517.95808
Jun 20, 202418.6018.7518.6018.7018.09900
Jun 19, 202418.5518.7018.4018.4017.802,524
Jun 18, 202417.5518.7017.5518.3517.7522,329
Jun 17, 202418.0018.2017.6518.2017.612,406
Jun 14, 202418.0518.2517.9518.0017.4114,205
Jun 13, 202417.5018.1517.5018.1517.562,030
Jun 12, 202417.9518.4517.4517.8017.224,867
Jun 11, 202418.5518.5518.1018.1517.561,051
Jun 10, 202418.3018.8018.3018.4017.802,828
Jun 7, 202418.4018.4017.6018.0017.4155,730
Jun 6, 202417.2018.2017.2017.9017.3239,140
Jun 5, 202416.8517.2516.8517.0516.493,221
Jun 4, 202417.0017.5516.9016.9016.352,037
Jun 3, 202416.7517.0016.7517.0016.45786
May 31, 202416.9016.9516.4516.9016.35301
May 30, 202417.4517.4516.9517.0516.491,028
May 29, 202417.5017.7017.4517.5016.93770
May 28, 202417.6017.9517.4517.8517.275,365
May 27, 202417.3517.8017.3517.8017.221,159
May 24, 202417.4017.6017.4017.4016.832,027
May 23, 202417.0017.4517.0017.4016.83460
May 22, 202417.4017.4017.0017.0016.451,427
May 21, 202417.2517.4517.2517.4016.8318,146
May 20, 202416.9017.4016.9017.2016.644,266
May 17, 202416.7517.1016.6016.9016.353,535
May 16, 202416.3016.8016.1016.4015.872,882
May 15, 202415.7016.3515.6516.3015.774,464
May 14, 202415.7015.8015.7015.7015.191,925
May 13, 202415.6015.7015.4515.6015.0918,009
May 10, 202415.7015.7015.4515.4514.95670
May 8, 202415.8015.8015.6015.6015.0913,245
May 7, 202415.6015.8015.5515.5515.0417,412
May 6, 202415.7015.8015.6015.6015.0921,625
May 3, 202415.6515.7515.6015.7515.2426,348
May 2, 202415.6515.6515.5515.6515.145,119
Apr 30, 202415.5215.6515.4515.6515.1413,380
Apr 29, 202415.2015.4515.2015.4514.952,122
Apr 26, 202414.9015.5014.8515.3014.805,146
Apr 25, 202415.1515.2514.5514.8514.377,657
Apr 24, 202413.5014.5013.5014.5014.037,914
Apr 23, 202413.7013.7013.7013.7013.2510
Apr 22, 202413.5013.5013.3513.4513.012,209
Apr 19, 202413.8513.8513.1513.4012.9612,093
Apr 18, 202413.8013.8513.6013.8513.40355
Apr 17, 202414.4014.4013.7513.9013.45165
Apr 16, 202414.2514.4013.8514.0013.541,109
Apr 15, 202414.4514.7014.3514.3513.8811,579
Apr 12, 202414.7514.8014.4514.4513.983,747
Apr 11, 202414.6514.8014.6514.7514.2713,506
Apr 10, 202414.6514.8014.6014.6514.1721,466
Apr 9, 202414.9014.9014.4014.7014.221,546
Apr 8, 202414.3515.0014.2514.8014.3241,933
Apr 5, 202413.5014.3513.5014.2513.79881
Apr 4, 202414.0514.1513.7514.1513.694,656