Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.100 | 5.300 | 5.080 | 5.260 | 4.784 | 2,536 |
| 2023-06-15 | 5.120 | 5.120 | 5.100 | 5.100 | 4.638 | 1,566 |
| 2023-06-14 | 5.280 | 5.280 | 5.120 | 5.160 | 4.693 | 11,186 |
| 2023-06-13 | 5.280 | 5.280 | 5.140 | 5.200 | 4.729 | 7,622 |
| 2023-06-12 | 5.300 | 5.300 | 5.100 | 5.120 | 4.657 | 3,072 |
| 2023-06-09 | 5.300 | 5.300 | 5.060 | 5.280 | 4.802 | 9,000 |
| 2023-06-08 | 5.500 | 5.500 | 5.120 | 5.300 | 4.820 | 548 |
| 2023-06-07 | 5.160 | 5.420 | 5.060 | 5.300 | 4.820 | 14,753 |
| 2023-06-05 | 5.240 | 5.500 | 5.000 | 5.460 | 4.966 | 12,136 |
| 2023-06-02 | 5.180 | 5.240 | 4.970 | 5.240 | 4.766 | 24,373 |
| 2023-06-01 | 5.200 | 5.200 | 5.080 | 5.180 | 4.711 | 3,346 |
| 2023-05-31 | 5.280 | 5.280 | 5.020 | 5.060 | 4.602 | 2,643 |
| 2023-05-30 | 5.280 | 5.280 | 5.080 | 5.080 | 4.620 | 12,007 |
| 2023-05-29 | 5.260 | 5.480 | 5.200 | 5.300 | 4.820 | 6,029 |
| 2023-05-26 | 5.480 | 5.480 | 5.100 | 5.260 | 4.784 | 15,304 |
| 2023-05-25 | 5.060 | 5.440 | 5.060 | 5.100 | 4.638 | 29,931 |
| 2023-05-24 | 5.240 | 5.240 | 5.100 | 5.100 | 4.638 | 3,223 |
| 2023-05-23 | 5.480 | 5.480 | 5.080 | 5.260 | 4.784 | 22,388 |
| 2023-05-22 | 5.500 | 5.500 | 5.000 | 5.480 | 4.984 | 13,878 |
| 2023-05-19 | 5.500 | 5.500 | 4.990 | 5.220 | 4.748 | 36,576 |
| 2023-05-17 | 5.640 | 5.640 | 5.000 | 5.340 | 4.857 | 19,759 |
| 2023-05-16 | 5.280 | 5.640 | 5.240 | 5.380 | 4.893 | 4,714 |
| 2023-05-15 | 5.440 | 5.460 | 5.020 | 5.260 | 4.784 | 24,792 |
| 2023-05-12 | 5.560 | 5.580 | 5.320 | 5.440 | 4.948 | 10,867 |
| 2023-05-11 | 5.820 | 5.820 | 5.500 | 5.560 | 5.057 | 7,801 |
| 2023-05-10 | 5.760 | 5.820 | 5.500 | 5.560 | 5.057 | 27,481 |
| 2023-05-09 | 6.140 | 6.140 | 5.400 | 5.500 | 5.002 | 155,692 |
| 2023-05-08 | 6.120 | 6.160 | 5.980 | 6.120 | 5.566 | 12,968 |
| 2023-05-05 | 5.900 | 6.180 | 5.800 | 5.980 | 5.439 | 4,005 |
| 2023-05-04 | 6.200 | 6.200 | 5.800 | 5.920 | 5.384 | 7,959 |
| 2023-05-03 | 6.100 | 6.200 | 5.780 | 6.020 | 5.475 | 2,324 |
| 2023-05-02 | 5.960 | 6.200 | 5.640 | 6.100 | 5.548 | 15,923 |
| 2023-04-28 | 5.900 | 5.980 | 5.860 | 5.960 | 5.421 | 14,198 |
| 2023-04-27 | 5.940 | 5.940 | 5.720 | 5.900 | 5.366 | 24,376 |
| 2023-04-26 | 5.880 | 5.900 | 5.740 | 5.740 | 5.220 | 20,211 |
| 2023-04-25 | 5.840 | 5.920 | 5.700 | 5.900 | 5.366 | 5,289 |
| 2023-04-24 | 5.780 | 5.980 | 5.780 | 5.840 | 5.311 | 13,421 |
| 2023-04-21 | 5.820 | 5.820 | 5.620 | 5.780 | 5.257 | 12,902 |
| 2023-04-20 | 5.700 | 5.840 | 5.640 | 5.840 | 5.311 | 4,375 |
| 2023-04-19 | 5.820 | 5.840 | 5.700 | 5.700 | 5.184 | 5,277 |
| 2023-04-18 | 5.520 | 5.840 | 5.520 | 5.820 | 5.293 | 16,410 |
| 2023-04-17 | 5.740 | 5.740 | 5.600 | 5.600 | 5.093 | 26,960 |
| 2023-04-14 | 5.740 | 5.740 | 5.300 | 5.740 | 5.220 | 17,818 |
| 2023-04-13 | 5.780 | 5.780 | 5.540 | 5.740 | 5.220 | 2,677 |
| 2023-04-12 | 5.680 | 5.820 | 5.440 | 5.580 | 5.075 | 46,230 |
| 2023-04-11 | 5.760 | 5.860 | 5.500 | 5.700 | 5.184 | 18,013 |
| 2023-04-06 | 5.700 | 5.800 | 5.600 | 5.760 | 5.239 | 6,203 |
| 2023-04-05 | 5.620 | 5.880 | 5.620 | 5.700 | 5.184 | 7,723 |
| 2023-04-04 | 5.700 | 5.880 | 5.540 | 5.880 | 5.348 | 27,372 |
| 2023-04-03 | 5.620 | 5.900 | 5.580 | 5.720 | 5.202 | 14,900 |
| 2023-03-31 | 5.510 | 5.670 | 5.500 | 5.620 | 5.111 | 19,523 |
| 2023-03-30 | 5.400 | 5.810 | 5.400 | 5.660 | 5.148 | 17,941 |
| 2023-03-29 | 5.430 | 5.500 | 5.300 | 5.400 | 4.911 | 36,713 |
| 2023-03-28 | 5.600 | 5.600 | 5.240 | 5.370 | 4.884 | 41,168 |
| 2023-03-27 | 5.980 | 6.230 | 5.600 | 5.670 | 5.157 | 28,548 |
| 2023-03-24 | 6.230 | 6.250 | 5.730 | 5.950 | 5.411 | 12,723 |
| 2023-03-23 | 5.560 | 6.300 | 5.560 | 5.820 | 5.293 | 48,246 |
| 2023-03-22 | 5.680 | 5.750 | 5.370 | 5.560 | 5.057 | 13,823 |
| 2023-03-21 | 5.790 | 5.790 | 5.520 | 5.680 | 5.166 | 50,432 |
| 2023-03-20 | 6.150 | 6.160 | 5.720 | 5.800 | 5.275 | 57,324 |
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.