Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.100 | 5.140 | 5.080 | 5.100 | 4.638 | 36,434 |
| 2022-12-20 | 5.230 | 5.230 | 5.110 | 5.170 | 4.702 | 2,170 |
| 2022-12-19 | 5.250 | 5.250 | 5.120 | 5.240 | 4.766 | 2,562 |
| 2022-12-16 | 5.390 | 5.390 | 5.140 | 5.340 | 4.857 | 4,853 |
| 2022-12-15 | 5.480 | 5.480 | 5.210 | 5.410 | 4.920 | 7,102 |
| 2022-12-14 | 5.150 | 5.370 | 5.150 | 5.360 | 4.875 | 559 |
| 2022-12-13 | 5.390 | 5.390 | 5.100 | 5.370 | 4.884 | 4,188 |
| 2022-12-12 | 5.320 | 5.530 | 5.300 | 5.390 | 4.902 | 6,701 |
| 2022-12-09 | 5.500 | 5.540 | 5.300 | 5.540 | 5.039 | 4,015 |
| 2022-12-08 | 5.280 | 5.500 | 5.190 | 5.310 | 4.829 | 27,383 |
| 2022-12-07 | 5.400 | 5.400 | 5.150 | 5.280 | 4.802 | 4,327 |
| 2022-12-06 | 5.250 | 5.300 | 5.060 | 5.200 | 4.729 | 6,914 |
| 2022-12-05 | 5.490 | 5.490 | 5.060 | 5.250 | 4.775 | 28,620 |
| 2022-12-02 | 5.490 | 5.490 | 5.210 | 5.220 | 4.748 | 8,223 |
| 2022-12-01 | 5.300 | 5.420 | 5.220 | 5.380 | 4.893 | 8,087 |
| 2022-11-30 | 5.260 | 5.300 | 5.150 | 5.300 | 4.820 | 6,616 |
| 2022-11-29 | 5.300 | 5.390 | 5.120 | 5.200 | 4.729 | 10,156 |
| 2022-11-28 | 5.170 | 5.400 | 5.090 | 5.350 | 4.866 | 6,785 |
| 2022-11-25 | 5.210 | 5.210 | 5.040 | 5.170 | 4.702 | 1,092 |
| 2022-11-24 | 4.955 | 5.280 | 4.955 | 5.000 | 4.547 | 13,835 |
| 2022-11-23 | 5.500 | 5.500 | 4.900 | 5.160 | 4.693 | 47,878 |
| 2022-11-22 | 5.200 | 5.430 | 5.200 | 5.200 | 4.729 | 6,917 |
| 2022-11-21 | 5.750 | 5.840 | 5.000 | 5.440 | 4.948 | 36,231 |
| 2022-11-18 | 5.880 | 5.900 | 5.610 | 5.750 | 5.230 | 5,710 |
| 2022-11-17 | 5.740 | 5.900 | 5.270 | 5.880 | 5.348 | 18,153 |
| 2022-11-16 | 5.500 | 5.860 | 5.170 | 5.750 | 5.230 | 7,453 |
| 2022-11-15 | 5.600 | 5.880 | 5.490 | 5.490 | 4.993 | 8,369 |
| 2022-11-14 | 5.490 | 5.650 | 5.450 | 5.490 | 4.993 | 20,778 |
| 2022-11-11 | 5.100 | 5.500 | 5.010 | 5.490 | 4.993 | 36,921 |
| 2022-11-10 | 4.840 | 5.090 | 4.700 | 5.000 | 4.547 | 70,057 |
| 2022-11-09 | 4.895 | 4.900 | 4.600 | 4.845 | 4.407 | 31,858 |
| 2022-11-08 | 4.815 | 4.895 | 4.595 | 4.895 | 4.452 | 16,147 |
| 2022-11-07 | 4.810 | 4.900 | 4.595 | 4.815 | 4.379 | 34,697 |
| 2022-11-04 | 4.800 | 4.825 | 4.700 | 4.820 | 4.384 | 1,896 |
| 2022-11-03 | 4.845 | 4.845 | 4.650 | 4.800 | 4.366 | 2,604 |
| 2022-11-02 | 4.760 | 4.850 | 4.650 | 4.845 | 4.407 | 44,705 |
| 2022-11-01 | 4.960 | 4.960 | 4.750 | 4.850 | 4.411 | 21,028 |
| 2022-10-31 | 4.985 | 4.985 | 4.750 | 4.960 | 4.511 | 3,097 |
| 2022-10-28 | 5.140 | 5.140 | 4.630 | 4.985 | 4.534 | 27,702 |
| 2022-10-27 | 4.980 | 5.140 | 4.750 | 5.140 | 4.675 | 21,047 |
| 2022-10-26 | 5.140 | 5.140 | 4.880 | 4.980 | 4.529 | 1,081 |
| 2022-10-25 | 4.820 | 5.000 | 4.820 | 5.000 | 4.547 | 13,555 |
| 2022-10-24 | 4.860 | 5.000 | 4.620 | 4.860 | 4.420 | 63,701 |
| 2022-10-21 | 5.200 | 5.200 | 4.860 | 4.860 | 4.420 | 11,087 |
| 2022-10-20 | 5.160 | 5.170 | 4.865 | 5.110 | 4.648 | 1,388 |
| 2022-10-19 | 5.000 | 5.200 | 4.820 | 5.160 | 4.693 | 3,320 |
| 2022-10-18 | 4.900 | 5.000 | 4.705 | 5.000 | 4.547 | 21,120 |
| 2022-10-17 | 4.910 | 5.000 | 4.545 | 4.910 | 4.466 | 1,684 |
| 2022-10-14 | 4.965 | 4.965 | 4.800 | 4.910 | 4.466 | 39,502 |
| 2022-10-13 | 5.000 | 5.000 | 4.685 | 4.980 | 4.529 | 6,492 |
| 2022-10-12 | 4.855 | 5.170 | 4.855 | 5.000 | 4.547 | 11,436 |
| 2022-10-11 | 4.990 | 5.260 | 4.830 | 5.240 | 4.766 | 17,991 |
| 2022-10-10 | 5.280 | 5.280 | 4.855 | 5.230 | 4.757 | 2,272 |
| 2022-10-07 | 5.090 | 5.250 | 5.000 | 5.220 | 4.748 | 14,540 |
| 2022-10-06 | 5.210 | 5.210 | 5.080 | 5.170 | 4.702 | 2,673 |
| 2022-10-05 | 5.200 | 5.220 | 5.020 | 5.210 | 4.738 | 2,285 |
| 2022-10-04 | 5.210 | 5.310 | 5.060 | 5.310 | 4.829 | 5,222 |
| 2022-10-03 | 5.090 | 5.490 | 5.000 | 5.320 | 4.839 | 3,306 |
| 2022-09-30 | 5.080 | 5.090 | 4.710 | 5.090 | 4.629 | 3,671 |
| 2022-09-29 | 5.290 | 5.490 | 4.715 | 5.090 | 4.629 | 3,421 |
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.