Drillcon AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.300	5.340	5.140	5.300	4.820	9,985
2023-12-01	5.340	5.340	5.200	5.280	4.802	5,571
2023-11-30	5.160	5.480	5.140	5.180	4.711	21,722
2023-11-29	5.400	5.400	5.240	5.400	4.911	5,789
2023-11-28	5.460	5.460	5.260	5.420	4.929	1,094
2023-11-27	5.260	5.500	5.140	5.480	4.984	37,241
2023-11-24	5.200	5.300	5.100	5.260	4.784	11,485
2023-11-23	5.120	5.320	5.100	5.200	4.729	18,914
2023-11-22	5.320	5.440	5.320	5.340	4.857	96
2023-11-21	5.300	5.380	5.160	5.320	4.839	6,862
2023-11-20	5.500	5.500	5.100	5.300	4.820	7,936
2023-11-17	5.180	5.520	5.120	5.440	4.948	14,233
2023-11-16	5.160	5.160	5.080	5.100	4.638	2,806
2023-11-15	5.000	5.160	4.910	5.120	4.657	13,409
2023-11-14	5.100	5.160	4.800	5.160	4.693	16,202
2023-11-13	5.180	5.580	4.900	5.080	4.620	17,421
2023-11-10	5.120	5.700	5.120	5.180	4.711	60,638
2023-11-09	4.760	4.880	4.700	4.880	4.438	6,552
2023-11-08	4.700	4.790	4.700	4.780	4.347	2,175
2023-11-07	4.880	4.880	4.710	4.870	4.429	3,168
2023-11-06	4.800	4.890	4.700	4.890	4.447	8,247
2023-11-03	4.850	4.850	4.770	4.780	4.347	10,308
2023-11-02	4.900	4.900	4.610	4.780	4.347	6,055
2023-11-01	4.790	4.790	4.600	4.740	4.311	5,527
2023-10-31	4.770	4.770	4.710	4.730	4.302	5,451
2023-10-30	4.840	4.840	4.600	4.730	4.302	9,717
2023-10-27	4.900	4.900	4.550	4.870	4.429	570
2023-10-26	4.870	4.890	4.600	4.840	4.402	3,691
2023-10-25	4.900	4.900	4.510	4.870	4.429	5,439
2023-10-24	4.740	4.900	4.310	4.900	4.457	1,400
2023-10-23	4.780	4.800	4.350	4.500	4.093	18,953
2023-10-20	4.820	4.880	4.450	4.880	4.438	862
2023-10-19	4.890	4.890	4.600	4.800	4.366	7,052
2023-10-18	4.830	4.830	4.600	4.710	4.284	2,611
2023-10-17	4.890	4.890	4.450	4.850	4.411	6,540
2023-10-16	4.870	4.870	4.700	4.840	4.402	1,115
2023-10-13	4.990	4.990	4.650	4.650	4.229	375
2023-10-12	4.890	4.900	4.610	4.850	4.411	1,347
2023-10-11	4.820	4.990	4.750	4.890	4.447	5,879
2023-10-10	4.960	4.970	4.800	4.820	4.384	12,093
2023-10-09	4.960	4.970	4.670	4.960	4.511	6,102
2023-10-06	4.910	4.960	4.700	4.960	4.511	3,553
2023-10-05	4.940	4.980	4.650	4.920	4.475	1,093
2023-10-04	4.850	4.940	4.750	4.940	4.493	2,322
2023-10-03	4.660	4.980	4.550	4.940	4.493	17,483
2023-10-02	4.740	4.950	4.530	4.660	4.238	14,217
2023-09-29	4.670	4.750	4.620	4.750	4.320	23,568
2023-09-28	4.700	4.730	4.550	4.620	4.202	8,221
2023-09-27	4.770	4.770	4.490	4.730	4.302	1,171
2023-09-26	4.740	4.770	4.600	4.770	4.338	18,386
2023-09-25	4.770	4.770	4.370	4.750	4.320	5,188
2023-09-22	4.850	4.850	4.490	4.810	4.375	48,004
2023-09-21	4.940	4.940	4.700	4.850	4.411	17,019
2023-09-20	4.760	4.950	4.760	4.940	4.493	2,250
2023-09-19	4.790	5.040	4.790	4.990	4.538	15,208
2023-09-18	4.910	4.950	4.740	4.790	4.356	28,378
2023-09-15	5.020	5.020	4.810	4.910	4.466	24,032
2023-09-14	4.870	5.100	4.710	4.720	4.293	23,527
2023-09-13	4.950	4.950	4.780	4.840	4.402	18,972
2023-09-12	5.080	5.080	4.780	4.950	4.502	23,548

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.