Drillcon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.040	6.200	6.040	6.150	5.593	22,279
2023-03-16	6.090	6.200	6.040	6.200	5.639	13,563
2023-03-15	6.330	6.400	6.000	6.080	5.530	36,077
2023-03-14	6.220	6.450	6.200	6.290	5.721	21,881
2023-03-13	6.710	6.880	6.150	6.220	5.657	47,858
2023-03-10	6.750	6.750	6.300	6.710	6.103	12,776
2023-03-09	6.530	6.960	6.530	6.730	6.121	17,773
2023-03-08	6.590	6.800	6.400	6.530	5.939	35,249
2023-03-07	6.210	6.800	6.210	6.590	5.994	16,212
2023-03-06	6.490	6.490	6.250	6.480	5.894	42,108
2023-03-03	6.500	6.940	6.300	6.490	5.903	19,028
2023-03-02	6.210	6.990	6.210	6.490	5.903	27,376
2023-03-01	6.390	6.390	6.210	6.210	5.648	28,848
2023-02-28	6.400	6.490	6.200	6.250	5.684	11,986
2023-02-27	6.370	6.400	6.250	6.400	5.821	36,262
2023-02-24	6.780	6.780	6.250	6.390	5.812	20,995
2023-02-23	6.790	6.790	6.410	6.520	5.930	20,171
2023-02-22	6.550	7.120	6.500	6.600	6.003	53,939
2023-02-21	6.870	6.990	6.440	6.530	5.939	52,151
2023-02-20	6.940	7.190	6.720	6.870	6.248	128,362
2023-02-17	6.530	7.000	6.520	6.910	6.285	210,697
2023-02-16	6.300	6.600	6.000	6.460	5.875	199,249
2023-02-15	5.980	6.000	5.610	5.690	5.175	16,770
2023-02-14	5.870	6.000	5.800	5.980	5.439	8,422
2023-02-13	5.820	5.860	5.820	5.820	5.293	2,325
2023-02-10	5.900	5.900	5.620	5.820	5.293	8,242
2023-02-09	5.650	6.000	5.600	5.620	5.111	6,853
2023-02-08	6.000	6.000	5.570	5.870	5.339	6,159
2023-02-07	5.940	5.990	5.750	5.850	5.321	375
2023-02-06	5.610	5.950	5.610	5.940	5.402	9,925
2023-02-03	5.720	5.720	5.500	5.610	5.102	34,300
2023-02-02	5.700	5.930	5.680	5.850	5.321	2,314
2023-02-01	5.650	6.100	5.570	5.870	5.339	27,076
2023-01-31	5.650	5.650	5.550	5.650	5.139	6,694
2023-01-30	5.800	5.800	5.600	5.770	5.248	26,197
2023-01-27	5.970	5.970	5.620	5.930	5.393	2,856
2023-01-26	5.880	6.000	5.560	6.000	5.457	12,167
2023-01-25	5.950	6.170	5.850	5.900	5.366	1,778
2023-01-24	5.700	5.980	5.620	5.950	5.411	1,596
2023-01-23	5.900	5.900	5.620	5.700	5.184	5,566
2023-01-20	6.050	6.050	5.640	5.900	5.366	8,778
2023-01-19	5.890	6.270	5.810	5.830	5.302	9,789
2023-01-18	6.120	6.130	5.870	5.890	5.357	5,784
2023-01-17	6.000	6.570	5.680	6.120	5.566	27,171
2023-01-16	6.190	6.190	6.000	6.000	5.457	612
2023-01-13	5.950	6.600	5.810	6.190	5.630	23,394
2023-01-12	5.980	5.980	5.590	5.870	5.339	13,537
2023-01-11	5.750	5.980	5.700	5.980	5.439	12,245
2023-01-10	5.750	5.800	5.480	5.750	5.230	9,892
2023-01-09	5.580	5.750	5.310	5.750	5.230	27,427
2023-01-05	5.600	5.730	5.370	5.580	5.075	5,537
2023-01-04	5.350	5.590	5.350	5.460	4.966	27,017
2023-01-03	5.150	5.390	5.150	5.350	4.866	11,102
2023-01-02	5.200	5.380	5.150	5.300	4.820	7,351
2022-12-30	5.170	5.300	5.140	5.300	4.820	19,183
2022-12-29	5.350	5.400	5.200	5.350	4.866	5,259
2022-12-28	5.240	5.360	5.110	5.230	4.757	26,698
2022-12-27	5.100	5.410	5.100	5.240	4.766	2,247
2022-12-23	5.040	5.270	5.000	5.100	4.638	19,005
2022-12-22	5.200	5.200	5.050	5.100	4.638	12,569

← NewerPage 16 of 22 · 1,262 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.