Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.920 | 5.100 | 4.820 | 4.940 | 4.493 | 22,364 |
| 2023-09-08 | 4.870 | 5.040 | 4.700 | 4.920 | 4.475 | 24,565 |
| 2023-09-07 | 5.120 | 5.120 | 4.720 | 4.820 | 4.384 | 26,201 |
| 2023-09-06 | 4.950 | 5.200 | 4.890 | 5.000 | 4.547 | 42,169 |
| 2023-09-05 | 5.060 | 5.060 | 4.950 | 4.970 | 4.520 | 30,217 |
| 2023-09-04 | 5.100 | 5.220 | 4.980 | 5.060 | 4.602 | 6,894 |
| 2023-09-01 | 5.040 | 5.100 | 4.870 | 5.060 | 4.602 | 24,796 |
| 2023-08-31 | 5.140 | 5.140 | 5.020 | 5.100 | 4.638 | 3,011 |
| 2023-08-30 | 5.120 | 5.180 | 5.020 | 5.140 | 4.675 | 9,767 |
| 2023-08-29 | 5.220 | 5.220 | 4.910 | 5.000 | 4.547 | 14,514 |
| 2023-08-28 | 5.180 | 5.260 | 4.960 | 5.220 | 4.748 | 12,690 |
| 2023-08-25 | 5.360 | 5.360 | 5.040 | 5.180 | 4.711 | 17,643 |
| 2023-08-24 | 5.080 | 5.300 | 5.040 | 5.040 | 4.584 | 1,343 |
| 2023-08-23 | 5.060 | 5.080 | 5.040 | 5.080 | 4.620 | 8,588 |
| 2023-08-22 | 5.200 | 5.340 | 5.000 | 5.340 | 4.857 | 6,561 |
| 2023-08-21 | 5.280 | 5.280 | 4.960 | 5.200 | 4.729 | 1,738 |
| 2023-08-18 | 5.060 | 5.320 | 5.060 | 5.300 | 4.820 | 416 |
| 2023-08-17 | 5.420 | 5.420 | 5.060 | 5.340 | 4.857 | 3,263 |
| 2023-08-16 | 5.380 | 5.380 | 5.040 | 5.360 | 4.875 | 16,687 |
| 2023-08-15 | 5.280 | 5.480 | 4.910 | 5.380 | 4.893 | 9,839 |
| 2023-08-14 | 5.300 | 5.500 | 5.240 | 5.280 | 4.802 | 11,271 |
| 2023-08-11 | 5.440 | 5.600 | 5.160 | 5.320 | 4.839 | 33,931 |
| 2023-08-10 | 5.480 | 5.480 | 5.200 | 5.420 | 4.929 | 4,075 |
| 2023-08-09 | 5.180 | 5.180 | 5.000 | 5.120 | 4.657 | 33,278 |
| 2023-08-08 | 5.380 | 5.380 | 5.060 | 5.180 | 4.711 | 7,327 |
| 2023-08-07 | 5.560 | 5.560 | 5.180 | 5.280 | 4.802 | 13,497 |
| 2023-08-04 | 5.640 | 5.640 | 5.320 | 5.580 | 5.075 | 2,114 |
| 2023-08-03 | 5.520 | 5.780 | 5.360 | 5.640 | 5.130 | 10,249 |
| 2023-08-02 | 5.400 | 5.540 | 5.320 | 5.520 | 5.020 | 19,038 |
| 2023-08-01 | 5.800 | 5.840 | 5.400 | 5.560 | 5.057 | 16,601 |
| 2023-07-31 | 5.500 | 5.660 | 5.280 | 5.640 | 5.130 | 12,686 |
| 2023-07-28 | 5.000 | 5.500 | 5.000 | 5.500 | 5.002 | 87,557 |
| 2023-07-27 | 5.180 | 5.180 | 4.990 | 5.160 | 4.693 | 19,443 |
| 2023-07-26 | 5.020 | 5.160 | 4.570 | 5.140 | 4.675 | 26,491 |
| 2023-07-25 | 4.990 | 5.180 | 4.990 | 5.160 | 4.693 | 605 |
| 2023-07-24 | 5.040 | 5.180 | 5.000 | 5.120 | 4.657 | 10,783 |
| 2023-07-21 | 5.300 | 5.300 | 4.920 | 5.020 | 4.566 | 12,997 |
| 2023-07-20 | 5.220 | 5.300 | 5.100 | 5.140 | 4.675 | 2,294 |
| 2023-07-19 | 5.160 | 5.300 | 5.020 | 5.220 | 4.748 | 12,797 |
| 2023-07-18 | 5.240 | 5.360 | 5.000 | 5.360 | 4.875 | 8,076 |
| 2023-07-17 | 5.360 | 5.360 | 5.040 | 5.160 | 4.693 | 3,983 |
| 2023-07-14 | 5.320 | 5.320 | 5.100 | 5.100 | 4.638 | 1,210 |
| 2023-07-13 | 5.340 | 5.340 | 5.140 | 5.320 | 4.839 | 2,106 |
| 2023-07-12 | 5.160 | 5.360 | 5.080 | 5.080 | 4.620 | 5,096 |
| 2023-07-11 | 5.180 | 5.200 | 5.000 | 5.200 | 4.729 | 4,017 |
| 2023-07-10 | 5.140 | 5.320 | 5.060 | 5.120 | 4.657 | 3,199 |
| 2023-07-07 | 5.180 | 5.480 | 5.000 | 5.140 | 4.675 | 2,716 |
| 2023-07-06 | 5.400 | 5.400 | 4.340 | 5.180 | 4.711 | 7,906 |
| 2023-07-05 | 5.040 | 5.460 | 5.040 | 5.400 | 4.911 | 1,000 |
| 2023-07-04 | 5.620 | 5.620 | 5.180 | 5.520 | 5.020 | 9,682 |
| 2023-07-03 | 5.200 | 5.620 | 5.180 | 5.620 | 5.111 | 32,603 |
| 2023-06-30 | 5.100 | 5.160 | 5.000 | 5.160 | 4.693 | 6,745 |
| 2023-06-29 | 4.900 | 5.220 | 4.900 | 5.120 | 4.657 | 9,872 |
| 2023-06-28 | 5.300 | 5.300 | 4.870 | 4.900 | 4.457 | 5,388 |
| 2023-06-27 | 5.300 | 5.300 | 4.840 | 5.080 | 4.620 | 1,208 |
| 2023-06-26 | 5.100 | 5.180 | 4.950 | 5.060 | 4.602 | 2,435 |
| 2023-06-22 | 5.040 | 5.180 | 4.820 | 5.100 | 4.638 | 2,037 |
| 2023-06-21 | 5.140 | 5.140 | 4.930 | 5.040 | 4.584 | 8,034 |
| 2023-06-20 | 4.990 | 5.160 | 4.960 | 5.140 | 4.675 | 15,084 |
| 2023-06-19 | 5.120 | 5.240 | 4.810 | 5.180 | 4.711 | 31,247 |
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.