Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.100 | 6.160 | 6.060 | 6.140 | 5.819 | 11,920 |
| 2024-05-27 | 6.100 | 6.100 | 5.980 | 6.080 | 5.762 | 19,767 |
| 2024-05-24 | 6.120 | 6.180 | 6.000 | 6.100 | 5.781 | 26,670 |
| 2024-05-23 | 6.040 | 6.160 | 6.040 | 6.140 | 5.819 | 2,666 |
| 2024-05-22 | 5.940 | 6.080 | 5.920 | 6.060 | 5.743 | 9,632 |
| 2024-05-21 | 6.180 | 6.180 | 5.980 | 6.040 | 5.724 | 30,310 |
| 2024-05-20 | 6.200 | 6.200 | 5.960 | 6.180 | 5.857 | 35,615 |
| 2024-05-17 | 6.340 | 6.340 | 6.120 | 6.200 | 5.639 | 23,209 |
| 2024-05-16 | 6.240 | 6.340 | 6.240 | 6.340 | 5.766 | 19,193 |
| 2024-05-15 | 6.300 | 6.300 | 6.160 | 6.240 | 5.675 | 17,260 |
| 2024-05-14 | 6.300 | 6.300 | 6.160 | 6.280 | 5.712 | 35,227 |
| 2024-05-13 | 6.340 | 6.340 | 6.100 | 6.300 | 5.730 | 73,720 |
| 2024-05-10 | 6.220 | 6.320 | 6.100 | 6.320 | 5.748 | 10,685 |
| 2024-05-08 | 6.200 | 6.220 | 6.120 | 6.220 | 5.657 | 10,110 |
| 2024-05-07 | 6.220 | 6.240 | 6.000 | 6.200 | 5.639 | 71,410 |
| 2024-05-06 | 6.240 | 6.240 | 6.140 | 6.240 | 5.675 | 38,066 |
| 2024-05-03 | 6.280 | 6.280 | 6.140 | 6.240 | 5.675 | 12,933 |
| 2024-05-02 | 6.180 | 6.340 | 6.180 | 6.300 | 5.730 | 27,955 |
| 2024-04-30 | 6.500 | 6.500 | 6.000 | 6.180 | 5.621 | 174,496 |
| 2024-04-29 | 6.700 | 6.820 | 6.620 | 6.800 | 6.185 | 30,815 |
| 2024-04-26 | 6.680 | 6.860 | 6.640 | 6.720 | 6.112 | 52,488 |
| 2024-04-25 | 6.700 | 6.760 | 6.580 | 6.680 | 6.075 | 9,653 |
| 2024-04-24 | 6.840 | 6.840 | 6.600 | 6.720 | 6.112 | 21,694 |
| 2024-04-23 | 6.860 | 6.880 | 6.600 | 6.700 | 6.094 | 26,252 |
| 2024-04-22 | 6.300 | 6.860 | 6.300 | 6.860 | 6.239 | 196,922 |
| 2024-04-19 | 6.540 | 6.580 | 6.320 | 6.440 | 5.857 | 13,248 |
| 2024-04-18 | 6.580 | 6.600 | 6.380 | 6.540 | 5.948 | 9,575 |
| 2024-04-17 | 6.500 | 6.600 | 6.340 | 6.580 | 5.984 | 18,839 |
| 2024-04-16 | 6.460 | 6.600 | 6.320 | 6.460 | 5.875 | 27,198 |
| 2024-04-15 | 6.280 | 6.580 | 6.080 | 6.460 | 5.875 | 31,469 |
| 2024-04-12 | 6.400 | 6.400 | 6.080 | 6.280 | 5.712 | 26,543 |
| 2024-04-11 | 6.760 | 6.760 | 6.000 | 6.400 | 5.821 | 168,407 |
| 2024-04-10 | 6.780 | 6.780 | 6.520 | 6.640 | 6.039 | 14,082 |
| 2024-04-09 | 6.680 | 6.760 | 6.580 | 6.760 | 6.148 | 9,005 |
| 2024-04-08 | 6.660 | 6.760 | 6.500 | 6.680 | 6.075 | 16,764 |
| 2024-04-05 | 6.580 | 6.660 | 6.500 | 6.660 | 6.057 | 3,663 |
| 2024-04-04 | 6.720 | 6.780 | 6.580 | 6.580 | 5.984 | 63,127 |
| 2024-04-03 | 6.640 | 6.760 | 6.560 | 6.760 | 6.148 | 43,008 |
| 2024-04-02 | 6.460 | 6.700 | 6.460 | 6.640 | 6.039 | 18,927 |
| 2024-03-28 | 6.660 | 6.660 | 6.460 | 6.460 | 5.875 | 12,688 |
| 2024-03-27 | 6.320 | 6.760 | 6.320 | 6.600 | 6.003 | 22,939 |
| 2024-03-26 | 6.520 | 6.620 | 6.320 | 6.340 | 5.766 | 44,757 |
| 2024-03-25 | 6.680 | 6.780 | 6.520 | 6.520 | 5.930 | 23,954 |
| 2024-03-22 | 6.460 | 6.740 | 6.460 | 6.700 | 6.094 | 15,707 |
| 2024-03-21 | 6.620 | 6.620 | 6.460 | 6.460 | 5.875 | 2,849 |
| 2024-03-20 | 6.520 | 6.760 | 6.520 | 6.640 | 6.039 | 11,721 |
| 2024-03-19 | 6.660 | 6.680 | 6.460 | 6.680 | 6.075 | 19,027 |
| 2024-03-18 | 6.540 | 6.660 | 6.480 | 6.660 | 6.057 | 25,647 |
| 2024-03-15 | 6.500 | 6.660 | 6.500 | 6.540 | 5.948 | 13,412 |
| 2024-03-14 | 6.600 | 6.600 | 6.500 | 6.500 | 5.912 | 12,209 |
| 2024-03-13 | 6.480 | 6.600 | 6.440 | 6.600 | 6.003 | 17,434 |
| 2024-03-12 | 6.440 | 6.480 | 6.340 | 6.440 | 5.857 | 8,576 |
| 2024-03-11 | 6.400 | 6.560 | 6.340 | 6.440 | 5.857 | 8,555 |
| 2024-03-08 | 6.580 | 6.580 | 6.380 | 6.400 | 5.821 | 19,069 |
| 2024-03-07 | 6.500 | 6.600 | 6.400 | 6.580 | 5.984 | 7,199 |
| 2024-03-06 | 6.460 | 6.600 | 6.400 | 6.500 | 5.912 | 27,191 |
| 2024-03-05 | 6.500 | 6.500 | 6.400 | 6.480 | 5.894 | 7,229 |
| 2024-03-04 | 6.480 | 6.500 | 6.380 | 6.500 | 5.912 | 5,076 |
| 2024-03-01 | 6.540 | 6.540 | 6.380 | 6.480 | 5.894 | 10,994 |
| 2024-02-29 | 6.480 | 6.540 | 6.360 | 6.540 | 5.948 | 7,328 |
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.