Detection Technology OY

DETEC
🏛️ finland →
9.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.30 14.00 13.30 13.70 0.0M
2023-12-28 13.30 13.65 13.20 13.25 0.0M
2023-12-27 12.85 13.40 12.50 13.25 0.0M
2023-12-22 12.50 13.30 12.40 12.60 0.0M
2023-12-21 12.30 12.55 12.15 12.55 0.0M
2023-12-20 12.15 12.25 12.05 12.25 0.0M
2023-12-19 12.20 12.25 12.00 12.20 0.0M
2023-12-18 12.40 12.40 12.15 12.20 0.0M
2023-12-15 12.70 12.80 12.45 12.45 0.0M
2023-12-14 12.40 12.70 12.40 12.60 0.0M
2023-12-13 12.55 12.55 12.30 12.30 0.0M
2023-12-12 12.60 12.90 12.30 12.40 0.0M
2023-12-11 12.45 13.00 12.40 12.55 0.0M
2023-12-08 12.50 12.65 12.25 12.40 0.0M
2023-12-07 12.50 12.65 12.50 12.65 0.0M
2023-12-05 12.85 12.90 12.50 12.70 0.0M
2023-12-04 13.00 13.00 12.85 12.90 0.0M
2023-12-01 13.15 13.25 12.95 13.00 0.0M
2023-11-30 13.70 13.80 13.10 13.15 0.0M
2023-11-29 14.00 14.00 13.50 13.70 0.0M
2023-11-28 13.65 14.35 13.45 14.00 0.0M
2023-11-27 14.10 14.10 13.65 13.90 0.0M
2023-11-24 14.25 14.25 13.90 14.10 0.0M
2023-11-23 14.35 14.35 14.00 14.25 0.0M
2023-11-22 14.40 14.50 14.20 14.35 0.0M
2023-11-21 14.85 14.85 14.35 14.40 0.0M
2023-11-20 14.10 15.00 14.10 14.85 0.0M
2023-11-17 14.10 14.10 13.80 14.00 0.0M
2023-11-16 14.25 14.25 14.00 14.15 0.0M
2023-11-15 14.00 14.25 13.80 14.25 0.0M
2023-11-14 14.00 14.00 13.80 13.95 0.0M
2023-11-13 13.65 14.25 13.60 14.00 0.0M
2023-11-10 13.20 14.00 13.00 13.40 0.0M
2023-11-09 12.05 13.25 12.00 12.70 0.0M
2023-11-08 11.90 12.00 11.85 11.85 0.0M
2023-11-07 11.80 11.95 11.80 11.95 0.0M
2023-11-06 12.00 12.00 11.85 12.00 0.0M
2023-11-03 11.35 12.10 11.35 12.00 0.0M
2023-11-02 11.25 11.50 11.03 11.40 0.0M
2023-11-01 11.50 11.60 11.20 11.25 0.0M
2023-10-31 11.50 11.65 11.10 11.60 0.0M
2023-10-30 11.75 11.85 11.60 11.70 0.0M
2023-10-27 11.00 12.10 11.00 11.75 0.0M
2023-10-26 11.20 11.20 10.85 11.00 0.0M
2023-10-25 11.05 11.40 10.80 10.95 0.0M
2023-10-24 11.00 11.10 11.00 11.05 0.0M
2023-10-23 11.30 11.30 10.90 11.25 0.0M
2023-10-20 11.55 11.70 10.80 11.30 0.0M
2023-10-19 11.50 11.60 11.50 11.50 0.0M
2023-10-18 11.20 11.50 11.20 11.50 0.0M
2023-10-17 11.25 11.50 11.05 11.45 0.0M
2023-10-16 11.35 11.50 11.05 11.25 0.0M
2023-10-13 11.30 11.50 11.15 11.35 0.0M
2023-10-12 11.25 11.35 11.15 11.25 0.0M
2023-10-11 11.40 11.65 11.20 11.30 0.0M
2023-10-10 11.70 11.75 11.35 11.45 0.0M
2023-10-09 12.30 12.35 11.35 11.70 0.0M
2023-10-06 11.70 12.30 11.70 12.30 0.0M
2023-10-05 12.00 12.00 11.70 11.70 0.0M
2023-10-04 12.00 12.10 11.60 11.80 0.0M
2023-10-03 11.75 12.05 11.70 11.90 0.0M
2023-10-02 12.40 12.75 11.70 12.05 0.0M
2023-09-29 12.10 12.40 12.10 12.30 0.0M
2023-09-28 12.00 12.40 11.95 12.10 0.0M
2023-09-27 11.75 12.05 11.75 11.90 0.0M
2023-09-26 12.20 12.20 11.90 12.00 0.0M
2023-09-25 12.15 12.45 12.00 12.15 0.0M
2023-09-22 12.40 12.65 12.00 12.20 0.0M
2023-09-21 12.30 12.40 12.05 12.40 0.0M
2023-09-20 12.65 12.80 12.15 12.25 0.0M
2023-09-19 12.40 12.65 12.25 12.30 0.0M
2023-09-18 12.65 13.05 12.10 12.40 0.0M
2023-09-15 12.95 13.15 12.55 12.55 0.0M
2023-09-14 12.85 13.00 12.70 12.95 0.0M
2023-09-13 12.75 13.10 12.55 12.75 0.0M
2023-09-12 12.85 12.90 12.55 12.75 0.0M
2023-09-11 13.15 13.15 12.35 12.85 0.0M
2023-09-08 13.45 13.50 13.15 13.15 0.0M
2023-09-07 13.25 13.40 13.00 13.20 0.0M
2023-09-06 13.40 13.65 13.00 13.20 0.0M
2023-09-05 13.65 13.70 13.40 13.60 0.0M
2023-09-04 13.75 13.80 13.60 13.80 0.0M
2023-09-01 14.00 14.85 13.90 13.90 0.0M
2023-08-31 13.50 14.35 13.30 13.90 0.0M
2023-08-30 13.75 13.90 13.55 13.60 0.0M
2023-08-29 13.60 13.60 13.40 13.45 0.0M
2023-08-28 13.40 13.60 13.30 13.40 0.0M
2023-08-25 13.45 13.45 13.20 13.40 0.0M
2023-08-24 13.45 13.45 13.30 13.40 0.0M
2023-08-23 13.30 13.65 13.30 13.50 0.0M
2023-08-22 13.45 13.50 13.30 13.50 0.0M
2023-08-21 13.65 13.65 13.30 13.60 0.0M
2023-08-18 13.50 13.75 13.30 13.75 0.0M
2023-08-17 13.80 13.80 13.80 13.80 0.0M
2023-08-16 13.55 13.85 13.55 13.80 0.0M
2023-08-15 13.95 13.95 13.40 13.65 0.0M
2023-08-14 14.00 14.10 13.55 13.90 0.0M
2023-08-11 14.00 14.00 13.60 13.95 0.0M
2023-08-10 14.00 14.10 13.85 14.05 0.0M
2023-08-09 13.90 14.05 13.90 14.00 0.0M
2023-08-08 14.00 14.10 13.90 14.00 0.0M
2023-08-07 14.00 14.00 13.75 14.00 0.0M
2023-08-04 14.20 14.20 13.85 14.15 0.0M
2023-08-03 14.30 14.40 13.40 14.00 0.0M
2023-08-02 14.45 14.50 14.30 14.45 0.0M
2023-08-01 14.30 14.50 14.25 14.50 0.0M
2023-07-31 14.30 14.45 14.25 14.30 0.0M
2023-07-28 14.55 14.55 14.20 14.25 0.0M
2023-07-27 14.50 14.85 14.15 14.40 0.0M
2023-07-26 14.70 14.70 14.25 14.55 0.0M
2023-07-25 14.10 14.85 14.05 14.50 0.0M
2023-07-24 14.35 14.35 13.95 14.00 0.0M
2023-07-21 14.15 14.30 14.10 14.25 0.0M
2023-07-20 14.30 14.50 14.30 14.30 0.0M
2023-07-19 14.10 14.35 13.95 14.30 0.0M
2023-07-18 14.00 14.55 13.85 14.45 0.0M
2023-07-17 14.25 14.65 13.90 14.20 0.0M
2023-07-14 14.60 14.60 14.15 14.20 0.0M
2023-07-13 14.70 14.70 14.40 14.50 0.0M
2023-07-12 14.90 15.05 14.35 14.60 0.0M
2023-07-11 14.25 14.70 14.25 14.45 0.0M
2023-07-10 14.70 14.70 14.40 14.50 0.0M
2023-07-07 14.45 14.65 14.45 14.65 0.0M
2023-07-06 14.45 14.55 14.25 14.50 0.0M
2023-07-05 14.95 14.95 14.30 14.35 0.0M
2023-07-04 15.20 15.20 14.15 14.85 0.0M
2023-07-03 15.05 15.20 14.70 14.95 0.0M
2023-06-30 15.50 15.50 14.75 14.90 0.0M
2023-06-29 15.50 15.50 15.40 15.50 0.0M
2023-06-28 16.15 16.15 15.38 15.38 0.0M
2023-06-27 16.35 17.05 16.20 16.20 0.0M
2023-06-26 16.35 16.65 16.35 16.40 0.0M
2023-06-22 17.30 17.30 16.80 16.80 0.0M
2023-06-21 16.95 16.95 16.70 16.80 0.0M
2023-06-20 17.30 17.30 16.50 17.20 0.0M
2023-06-19 16.85 17.35 16.20 17.35 0.0M
2023-06-16 17.30 17.30 17.00 17.00 0.0M
2023-06-15 17.25 17.70 17.05 17.25 0.1M
2023-06-14 17.25 17.40 17.25 17.30 0.0M
2023-06-13 17.05 17.80 17.05 17.35 0.0M
2023-06-12 17.25 17.45 16.60 17.25 0.0M
2023-06-09 18.20 18.20 17.00 17.25 0.0M
2023-06-08 18.00 18.90 18.00 18.05 0.0M
2023-06-07 18.90 18.90 18.15 18.15 0.0M
2023-06-06 18.10 18.95 18.10 18.95 0.0M
2023-06-05 18.75 18.75 17.60 18.10 0.0M
2023-06-02 18.65 19.30 18.65 18.75 0.0M
2023-06-01 18.55 18.65 18.55 18.60 0.0M
2023-05-31 18.85 18.85 18.50 18.55 0.0M
2023-05-30 18.85 18.85 18.85 18.85 0.0M
2023-05-29 18.50 18.85 18.30 18.85 0.0M
2023-05-26 18.90 18.90 18.05 18.55 0.0M
2023-05-25 18.30 18.95 18.20 18.95 0.0M
2023-05-24 18.60 18.60 18.30 18.60 0.0M
2023-05-23 19.25 19.25 18.70 18.70 0.0M
2023-05-22 19.05 19.30 19.05 19.25 0.0M
2023-05-19 19.00 19.15 19.00 19.05 0.0M
2023-05-17 19.45 19.50 19.05 19.50 0.0M
2023-05-16 19.50 19.50 19.50 19.50 0.0M
2023-05-15 19.70 19.90 19.00 19.45 0.0M
2023-05-12 19.85 19.85 19.65 19.65 0.0M
2023-05-11 19.45 19.80 19.45 19.80 0.0M
2023-05-10 19.05 19.25 19.05 19.25 0.0M
2023-05-09 19.55 19.55 19.00 19.05 0.0M
2023-05-08 19.05 19.55 19.05 19.45 0.0M
2023-05-05 19.20 19.30 19.05 19.25 0.0M
2023-05-04 19.00 19.65 19.00 19.10 0.0M
2023-05-03 19.00 19.35 19.00 19.35 0.0M
2023-05-02 19.00 19.00 19.00 19.00 0.0M
2023-04-28 18.95 19.35 18.65 19.35 0.0M
2023-04-27 18.95 19.00 18.45 18.60 0.0M
2023-04-26 19.10 19.10 18.95 18.95 0.0M
2023-04-25 18.75 18.75 18.60 18.75 0.0M
2023-04-24 19.30 19.95 19.00 19.25 0.0M
2023-04-21 18.50 19.00 18.50 19.00 0.0M
2023-04-20 18.85 18.90 18.85 18.90 0.0M
2023-04-19 18.90 18.90 18.90 18.90 0.0M
2023-04-18 19.10 19.60 18.55 18.95 0.0M
2023-04-17 19.00 19.35 19.00 19.30 0.0M
2023-04-14 19.15 19.15 18.95 19.00 0.0M
2023-04-13 19.95 19.95 18.90 19.15 0.0M
2023-04-12 18.70 18.85 18.70 18.70 0.0M
2023-04-11 19.00 19.00 18.50 18.70 0.0M
2023-04-05 19.40 19.40 18.50 19.00 0.0M
2023-04-04 19.05 19.05 18.95 18.95 0.0M
2023-04-03 19.80 19.80 18.75 19.00 0.0M
2023-03-31 20.00 20.30 18.00 19.40 0.0M
2023-03-30 20.60 20.60 19.70 20.00 0.0M
2023-03-29 20.30 20.60 19.50 19.50 0.0M
2023-03-28 19.80 20.10 19.55 19.55 0.0M
2023-03-27 20.00 20.00 19.50 19.80 0.0M
2023-03-24 19.95 19.95 19.50 19.95 0.0M
2023-03-23 19.50 19.90 19.50 19.90 0.0M
2023-03-22 19.85 19.90 19.55 19.55 0.0M
2023-03-21 19.50 19.90 19.20 19.85 0.0M
2023-03-20 19.95 19.95 19.35 19.35 0.0M
2023-03-17 19.45 19.50 19.45 19.50 0.0M
2023-03-16 20.00 20.00 19.50 19.50 0.0M
2023-03-15 20.00 20.00 18.35 18.95 0.0M
2023-03-14 18.90 20.00 18.85 19.95 0.0M
2023-03-13 20.10 20.20 18.75 18.75 0.0M
2023-03-10 19.55 20.20 19.55 19.55 0.0M
2023-03-09 19.40 20.00 19.40 19.55 0.0M
2023-03-08 19.40 19.40 19.40 19.40 0.0M
2023-03-07 19.10 19.45 19.10 19.45 0.0M
2023-03-06 19.45 19.45 19.00 19.10 0.0M
2023-03-03 18.95 19.50 18.95 19.50 0.0M
2023-03-02 19.00 19.45 19.00 19.45 0.0M
2023-03-01 19.70 19.70 19.50 19.50 0.0M
2023-02-28 19.45 19.75 19.45 19.50 0.0M
2023-02-27 18.10 18.90 17.35 18.70 0.0M
2023-02-24 18.30 18.30 17.40 17.70 0.0M
2023-02-23 18.50 18.55 18.20 18.20 0.0M
2023-02-22 18.55 18.55 18.55 18.55 0.0M
2023-02-21 19.35 19.35 18.25 18.35 0.0M
2023-02-20 19.00 19.00 18.45 18.45 0.0M
2023-02-17 18.85 19.30 18.85 19.00 0.0M
2023-02-16 19.70 19.70 18.95 19.00 0.0M
2023-02-15 19.25 19.70 18.75 19.70 0.0M
2023-02-14 19.75 19.75 19.00 19.50 0.0M
2023-02-13 18.35 19.65 17.75 19.65 0.0M
2023-02-10 18.80 18.95 18.50 18.50 0.0M
2023-02-09 18.90 19.15 18.50 18.80 0.0M
2023-02-08 19.15 19.15 18.90 18.90 0.0M
2023-02-07 18.55 19.65 18.55 19.15 0.0M
2023-02-06 19.30 19.50 18.70 19.00 0.0M
2023-02-03 19.95 19.95 19.00 19.50 0.0M
2023-02-02 20.00 20.50 19.35 19.65 0.0M
2023-02-01 20.00 20.10 19.70 20.00 0.0M
2023-01-31 20.00 20.20 20.00 20.00 0.0M
2023-01-30 20.50 20.50 20.00 20.00 0.0M
2023-01-27 20.90 20.90 20.30 20.30 0.0M
2023-01-26 20.00 20.30 20.00 20.10 0.0M
2023-01-25 20.25 20.60 20.25 20.50 0.0M
2023-01-24 20.30 20.50 20.00 20.50 0.0M
2023-01-23 19.40 20.30 19.35 20.00 0.0M
2023-01-20 18.85 19.50 18.80 19.25 0.0M
2023-01-19 18.40 18.80 18.00 18.80 0.0M
2023-01-18 17.85 18.75 17.85 18.45 0.0M
2023-01-17 18.25 18.30 18.00 18.25 0.0M
2023-01-16 18.00 18.30 17.90 18.20 0.0M
2023-01-13 17.70 17.85 17.55 17.73 0.0M
2023-01-12 16.90 18.40 16.90 17.55 0.0M
2023-01-11 16.60 17.20 16.60 17.15 0.0M
2023-01-10 16.70 17.20 16.60 17.00 0.0M
2023-01-09 16.85 16.85 16.55 16.70 0.0M
2023-01-05 16.60 17.00 16.60 16.90 0.0M
2023-01-04 16.85 16.85 16.65 16.65 0.0M
2023-01-03 16.60 16.95 16.60 16.90 0.0M
2023-01-02 16.70 16.95 16.40 16.40 0.0M