Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.120 | 6.220 | 6.020 | 6.160 | 5.838 | 3,952 |
| 2024-08-21 | 6.240 | 6.240 | 5.980 | 6.040 | 5.724 | 30,821 |
| 2024-08-20 | 6.260 | 6.260 | 6.080 | 6.220 | 5.895 | 1,088 |
| 2024-08-19 | 6.160 | 6.180 | 6.060 | 6.180 | 5.857 | 3,257 |
| 2024-08-16 | 6.260 | 6.260 | 6.160 | 6.200 | 5.876 | 4,204 |
| 2024-08-15 | 6.600 | 6.600 | 6.000 | 6.260 | 5.933 | 795,547 |
| 2024-08-14 | 6.700 | 6.700 | 6.500 | 6.620 | 6.274 | 15,990 |
| 2024-08-13 | 6.660 | 6.660 | 6.500 | 6.620 | 6.274 | 8,322 |
| 2024-08-12 | 6.660 | 6.960 | 6.520 | 6.660 | 6.312 | 12,753 |
| 2024-08-09 | 6.740 | 6.740 | 6.580 | 6.660 | 6.312 | 10,270 |
| 2024-08-08 | 6.860 | 6.880 | 6.440 | 6.560 | 6.217 | 44,141 |
| 2024-08-07 | 6.060 | 6.980 | 6.060 | 6.860 | 6.501 | 212,143 |
| 2024-08-06 | 6.120 | 6.120 | 5.900 | 5.900 | 5.591 | 72,079 |
| 2024-08-05 | 5.900 | 6.100 | 5.800 | 6.000 | 5.686 | 104,076 |
| 2024-08-02 | 5.980 | 6.000 | 5.800 | 6.000 | 5.686 | 95,609 |
| 2024-08-01 | 5.980 | 5.980 | 5.900 | 5.940 | 5.629 | 13,372 |
| 2024-07-31 | 6.120 | 6.120 | 5.900 | 5.900 | 5.591 | 45,728 |
| 2024-07-30 | 6.180 | 6.180 | 6.060 | 6.060 | 5.743 | 15,410 |
| 2024-07-29 | 6.060 | 6.100 | 5.960 | 6.100 | 5.781 | 14,082 |
| 2024-07-26 | 5.980 | 6.120 | 5.940 | 6.060 | 5.743 | 5,177 |
| 2024-07-25 | 6.060 | 6.060 | 5.900 | 5.980 | 5.667 | 23,892 |
| 2024-07-24 | 6.040 | 6.060 | 5.900 | 6.060 | 5.743 | 11,081 |
| 2024-07-23 | 6.000 | 6.140 | 5.900 | 5.900 | 5.591 | 73,896 |
| 2024-07-22 | 5.980 | 6.180 | 5.900 | 6.000 | 5.686 | 74,647 |
| 2024-07-19 | 6.040 | 6.040 | 5.820 | 6.000 | 5.686 | 20,012 |
| 2024-07-18 | 6.040 | 6.040 | 5.900 | 5.960 | 5.648 | 29,234 |
| 2024-07-17 | 6.040 | 6.040 | 5.860 | 5.940 | 5.629 | 34,963 |
| 2024-07-16 | 6.100 | 6.100 | 6.000 | 6.060 | 5.743 | 3,715 |
| 2024-07-15 | 6.000 | 6.080 | 5.940 | 6.060 | 5.743 | 47,460 |
| 2024-07-12 | 6.060 | 6.060 | 5.940 | 6.000 | 5.686 | 20,450 |
| 2024-07-11 | 6.040 | 6.040 | 5.960 | 6.000 | 5.686 | 4,236 |
| 2024-07-10 | 6.060 | 6.060 | 5.900 | 5.940 | 5.629 | 2,492 |
| 2024-07-09 | 6.000 | 6.020 | 5.980 | 6.020 | 5.705 | 254 |
| 2024-07-08 | 6.040 | 6.040 | 5.980 | 6.000 | 5.686 | 2,188 |
| 2024-07-05 | 6.100 | 6.100 | 5.940 | 6.040 | 5.724 | 19,613 |
| 2024-07-04 | 6.060 | 6.080 | 5.940 | 6.060 | 5.743 | 60,782 |
| 2024-07-03 | 6.020 | 6.060 | 5.960 | 6.060 | 5.743 | 38,963 |
| 2024-07-02 | 6.000 | 6.040 | 5.960 | 6.020 | 5.705 | 31,013 |
| 2024-07-01 | 5.940 | 6.040 | 5.880 | 6.020 | 5.705 | 46,820 |
| 2024-06-28 | 6.080 | 6.080 | 5.980 | 6.040 | 5.724 | 53,064 |
| 2024-06-27 | 6.060 | 6.080 | 6.020 | 6.080 | 5.762 | 7,728 |
| 2024-06-26 | 6.100 | 6.120 | 6.000 | 6.080 | 5.762 | 52,590 |
| 2024-06-25 | 6.140 | 6.140 | 6.000 | 6.100 | 5.781 | 88,776 |
| 2024-06-24 | 6.080 | 6.160 | 6.000 | 6.140 | 5.819 | 12,307 |
| 2024-06-20 | 6.100 | 6.120 | 5.960 | 6.080 | 5.762 | 40,499 |
| 2024-06-19 | 6.160 | 6.200 | 6.000 | 6.200 | 5.876 | 51,445 |
| 2024-06-18 | 6.200 | 6.200 | 6.060 | 6.160 | 5.838 | 22,427 |
| 2024-06-17 | 6.240 | 6.240 | 6.080 | 6.200 | 5.876 | 13,672 |
| 2024-06-14 | 6.240 | 6.240 | 6.100 | 6.180 | 5.857 | 10,961 |
| 2024-06-13 | 6.300 | 6.300 | 6.140 | 6.140 | 5.819 | 7,843 |
| 2024-06-12 | 6.200 | 6.300 | 6.160 | 6.160 | 5.838 | 21,380 |
| 2024-06-11 | 6.200 | 6.200 | 6.100 | 6.200 | 5.876 | 18,201 |
| 2024-06-10 | 6.240 | 6.240 | 6.120 | 6.220 | 5.895 | 6,044 |
| 2024-06-07 | 6.080 | 6.260 | 6.080 | 6.240 | 5.914 | 20,569 |
| 2024-06-05 | 6.080 | 6.240 | 6.060 | 6.220 | 5.895 | 18,370 |
| 2024-06-04 | 6.100 | 6.260 | 6.040 | 6.060 | 5.743 | 45,248 |
| 2024-06-03 | 6.080 | 6.100 | 5.960 | 6.100 | 5.781 | 25,290 |
| 2024-05-31 | 6.100 | 6.100 | 6.000 | 6.040 | 5.724 | 19,374 |
| 2024-05-30 | 6.060 | 6.120 | 5.980 | 6.100 | 5.781 | 10,331 |
| 2024-05-29 | 6.140 | 6.140 | 5.920 | 6.060 | 5.743 | 9,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 0.2500 SEK |
| 2024-05-20 | 0.2500 SEK |
| 2021-05-20 | 0.7000 SEK |
| 2019-05-20 | 0.3500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.