Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.480 | 6.540 | 6.360 | 6.540 | 5.948 | 7,328 |
| 2024-02-28 | 6.540 | 6.540 | 6.360 | 6.480 | 5.894 | 10,362 |
| 2024-02-27 | 6.560 | 6.560 | 6.300 | 6.420 | 5.839 | 18,785 |
| 2024-02-26 | 6.280 | 6.560 | 6.280 | 6.540 | 5.948 | 10,288 |
| 2024-02-23 | 6.260 | 6.300 | 6.240 | 6.300 | 5.730 | 5,293 |
| 2024-02-22 | 6.300 | 6.600 | 6.220 | 6.260 | 5.693 | 52,814 |
| 2024-02-21 | 6.220 | 6.360 | 6.160 | 6.300 | 5.730 | 11,578 |
| 2024-02-20 | 6.380 | 6.380 | 6.220 | 6.220 | 5.657 | 13,247 |
| 2024-02-19 | 6.400 | 6.480 | 6.180 | 6.280 | 5.712 | 14,903 |
| 2024-02-16 | 6.400 | 6.580 | 6.260 | 6.380 | 5.803 | 21,596 |
| 2024-02-15 | 6.540 | 6.540 | 6.260 | 6.400 | 5.821 | 13,663 |
| 2024-02-14 | 6.500 | 6.540 | 6.360 | 6.540 | 5.948 | 6,869 |
| 2024-02-13 | 6.560 | 6.560 | 6.420 | 6.500 | 5.912 | 28,651 |
| 2024-02-12 | 6.420 | 6.640 | 6.420 | 6.560 | 5.966 | 9,697 |
| 2024-02-09 | 6.240 | 6.680 | 6.240 | 6.480 | 5.894 | 124,642 |
| 2024-02-08 | 6.120 | 6.260 | 6.020 | 6.260 | 5.693 | 58,440 |
| 2024-02-07 | 5.980 | 6.180 | 5.880 | 6.120 | 5.566 | 24,043 |
| 2024-02-06 | 6.160 | 6.200 | 5.400 | 6.000 | 5.457 | 26,248 |
| 2024-02-05 | 6.100 | 6.280 | 5.880 | 6.180 | 5.621 | 18,082 |
| 2024-02-02 | 6.160 | 6.200 | 5.960 | 6.100 | 5.548 | 20,680 |
| 2024-02-01 | 6.060 | 6.200 | 5.980 | 6.180 | 5.621 | 33,958 |
| 2024-01-31 | 5.980 | 6.200 | 5.920 | 6.120 | 5.566 | 16,144 |
| 2024-01-30 | 6.020 | 6.300 | 5.980 | 5.980 | 5.439 | 11,159 |
| 2024-01-29 | 5.980 | 5.980 | 5.720 | 5.800 | 5.275 | 3,382 |
| 2024-01-26 | 5.880 | 6.100 | 5.740 | 5.980 | 5.439 | 34,876 |
| 2024-01-25 | 5.520 | 6.040 | 5.520 | 5.860 | 5.330 | 31,883 |
| 2024-01-24 | 5.940 | 5.940 | 5.700 | 5.940 | 5.402 | 7,708 |
| 2024-01-23 | 5.640 | 5.940 | 5.640 | 5.740 | 5.220 | 14,885 |
| 2024-01-22 | 5.960 | 5.960 | 5.680 | 5.960 | 5.421 | 1,395 |
| 2024-01-19 | 5.960 | 5.960 | 5.600 | 5.960 | 5.421 | 4,218 |
| 2024-01-18 | 5.960 | 5.960 | 5.680 | 5.680 | 5.166 | 6,962 |
| 2024-01-17 | 6.060 | 6.060 | 5.720 | 5.940 | 5.402 | 1,281 |
| 2024-01-16 | 6.080 | 6.080 | 5.720 | 5.820 | 5.293 | 16,679 |
| 2024-01-15 | 6.040 | 6.080 | 5.880 | 5.940 | 5.402 | 1,944 |
| 2024-01-12 | 6.080 | 6.160 | 5.900 | 5.960 | 5.421 | 14,191 |
| 2024-01-11 | 5.960 | 6.240 | 5.820 | 6.100 | 5.548 | 14,406 |
| 2024-01-10 | 5.940 | 6.020 | 5.800 | 5.960 | 5.421 | 8,036 |
| 2024-01-09 | 6.360 | 6.360 | 5.880 | 5.940 | 5.402 | 31,231 |
| 2024-01-08 | 6.080 | 6.440 | 5.920 | 6.400 | 5.821 | 45,698 |
| 2024-01-05 | 6.180 | 6.180 | 5.960 | 6.080 | 5.530 | 9,312 |
| 2024-01-04 | 6.120 | 6.120 | 5.900 | 6.100 | 5.548 | 12,993 |
| 2024-01-03 | 6.260 | 6.260 | 6.020 | 6.080 | 5.530 | 22,603 |
| 2024-01-02 | 5.820 | 6.300 | 5.820 | 6.260 | 5.693 | 4,363 |
| 2023-12-29 | 6.240 | 6.300 | 6.100 | 6.300 | 5.730 | 5,653 |
| 2023-12-28 | 6.020 | 6.300 | 6.000 | 6.240 | 5.675 | 46,544 |
| 2023-12-27 | 6.140 | 6.180 | 5.860 | 6.020 | 5.475 | 24,807 |
| 2023-12-22 | 6.000 | 6.160 | 5.740 | 6.140 | 5.584 | 44,662 |
| 2023-12-21 | 5.920 | 5.980 | 5.740 | 5.940 | 5.402 | 11,459 |
| 2023-12-20 | 6.000 | 6.000 | 5.840 | 5.980 | 5.439 | 1,482 |
| 2023-12-19 | 5.800 | 6.120 | 5.780 | 6.000 | 5.457 | 24,650 |
| 2023-12-18 | 5.960 | 5.960 | 5.680 | 5.740 | 5.220 | 22,927 |
| 2023-12-15 | 6.080 | 6.080 | 5.840 | 5.960 | 5.421 | 10,149 |
| 2023-12-14 | 5.980 | 6.200 | 5.800 | 6.080 | 5.530 | 10,836 |
| 2023-12-13 | 5.940 | 6.280 | 5.700 | 5.980 | 5.439 | 72,420 |
| 2023-12-12 | 5.460 | 6.680 | 5.340 | 5.940 | 5.402 | 273,923 |
| 2023-12-11 | 5.400 | 5.480 | 5.320 | 5.460 | 4.966 | 33,750 |
| 2023-12-08 | 5.340 | 5.460 | 5.240 | 5.440 | 4.948 | 26,787 |
| 2023-12-07 | 5.280 | 5.340 | 5.260 | 5.340 | 4.857 | 9,043 |
| 2023-12-06 | 5.340 | 5.340 | 5.220 | 5.280 | 4.802 | 20,603 |
| 2023-12-05 | 5.300 | 5.480 | 5.220 | 5.320 | 4.839 | 2,256 |
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.