Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 5.290 | 5.490 | 4.715 | 5.090 | 4.629 | 3,421 |
| 2022-09-28 | 5.300 | 5.300 | 4.750 | 5.290 | 4.811 | 26,807 |
| 2022-09-27 | 5.400 | 5.400 | 4.925 | 5.300 | 4.820 | 5,969 |
| 2022-09-26 | 5.730 | 5.730 | 5.240 | 5.390 | 4.902 | 5,867 |
| 2022-09-23 | 5.400 | 6.000 | 5.090 | 5.730 | 5.211 | 13,163 |
| 2022-09-22 | 5.350 | 5.500 | 5.100 | 5.500 | 5.002 | 3,517 |
| 2022-09-21 | 4.770 | 5.600 | 4.560 | 5.340 | 4.857 | 16,024 |
| 2022-09-20 | 4.890 | 5.100 | 4.670 | 4.770 | 4.338 | 20,765 |
| 2022-09-19 | 5.010 | 5.010 | 4.490 | 4.895 | 4.452 | 47,368 |
| 2022-09-16 | 5.230 | 5.240 | 4.825 | 5.010 | 4.557 | 8,732 |
| 2022-09-15 | 5.000 | 5.290 | 4.850 | 4.980 | 4.529 | 27,974 |
| 2022-09-14 | 5.240 | 5.600 | 5.030 | 5.290 | 4.811 | 3,191 |
| 2022-09-13 | 5.500 | 5.650 | 5.210 | 5.240 | 4.766 | 7,519 |
| 2022-09-12 | 5.500 | 5.800 | 5.500 | 5.500 | 5.002 | 1,279 |
| 2022-09-09 | 5.450 | 5.500 | 5.230 | 5.500 | 5.002 | 11,244 |
| 2022-09-08 | 5.500 | 5.500 | 5.010 | 5.450 | 4.957 | 41,307 |
| 2022-09-07 | 5.500 | 5.740 | 5.130 | 5.370 | 4.884 | 4,732 |
| 2022-09-06 | 5.500 | 5.700 | 5.140 | 5.640 | 5.130 | 4,874 |
| 2022-09-05 | 5.450 | 5.500 | 5.120 | 5.500 | 5.002 | 18,750 |
| 2022-09-02 | 5.550 | 5.750 | 5.330 | 5.380 | 4.893 | 6,297 |
| 2022-09-01 | 5.700 | 5.700 | 5.400 | 5.550 | 5.048 | 5,389 |
| 2022-08-31 | 5.530 | 5.690 | 5.310 | 5.690 | 5.175 | 19,817 |
| 2022-08-30 | 5.800 | 5.800 | 5.450 | 5.540 | 5.039 | 15,601 |
| 2022-08-29 | 5.810 | 5.810 | 5.500 | 5.700 | 5.184 | 12,491 |
| 2022-08-26 | 5.740 | 5.900 | 5.520 | 5.840 | 5.311 | 41,329 |
| 2022-08-25 | 5.760 | 5.770 | 5.740 | 5.760 | 5.239 | 1,476 |
| 2022-08-24 | 5.880 | 5.880 | 5.760 | 5.770 | 5.248 | 1,509 |
| 2022-08-23 | 5.860 | 5.930 | 5.690 | 5.880 | 5.348 | 6,670 |
| 2022-08-22 | 5.650 | 5.940 | 5.650 | 5.760 | 5.239 | 2,418 |
| 2022-08-19 | 5.930 | 5.950 | 5.700 | 5.940 | 5.402 | 7,398 |
| 2022-08-18 | 5.940 | 5.950 | 5.610 | 5.950 | 5.411 | 9,254 |
| 2022-08-17 | 5.670 | 6.010 | 5.670 | 5.940 | 5.402 | 9,913 |
| 2022-08-16 | 5.860 | 6.000 | 5.530 | 6.000 | 5.457 | 4,857 |
| 2022-08-15 | 5.700 | 5.990 | 5.500 | 5.860 | 5.330 | 9,074 |
| 2022-08-12 | 6.000 | 6.000 | 5.710 | 5.850 | 5.321 | 103,226 |
| 2022-08-11 | 6.080 | 6.100 | 5.760 | 6.050 | 5.502 | 23,651 |
| 2022-08-10 | 5.990 | 6.140 | 5.750 | 6.080 | 5.530 | 7,014 |
| 2022-08-09 | 5.810 | 6.150 | 5.810 | 5.990 | 5.448 | 7,804 |
| 2022-08-08 | 6.190 | 6.190 | 5.940 | 6.170 | 5.612 | 5,729 |
| 2022-08-05 | 6.090 | 6.200 | 6.090 | 6.190 | 5.630 | 2,430 |
| 2022-08-04 | 6.000 | 6.150 | 6.000 | 6.090 | 5.539 | 2,554 |
| 2022-08-03 | 6.200 | 6.200 | 6.000 | 6.000 | 5.457 | 15,519 |
| 2022-08-02 | 6.240 | 6.240 | 6.010 | 6.010 | 5.466 | 3,023 |
| 2022-08-01 | 6.000 | 6.250 | 5.990 | 6.240 | 5.675 | 24,645 |
| 2022-07-29 | 6.180 | 6.200 | 5.830 | 6.000 | 5.457 | 1,981 |
| 2022-07-28 | 6.000 | 6.180 | 5.800 | 6.180 | 5.621 | 21,867 |
| 2022-07-27 | 6.180 | 6.180 | 5.890 | 6.150 | 5.593 | 4,582 |
| 2022-07-26 | 6.190 | 6.190 | 5.860 | 6.180 | 5.621 | 453 |
| 2022-07-25 | 6.100 | 6.200 | 5.800 | 6.200 | 5.639 | 16,406 |
| 2022-07-22 | 6.140 | 6.140 | 5.800 | 6.100 | 5.548 | 2,155 |
| 2022-07-21 | 6.000 | 6.220 | 5.810 | 6.140 | 5.584 | 720 |
| 2022-07-20 | 6.230 | 6.230 | 5.800 | 6.000 | 5.457 | 1,126 |
| 2022-07-19 | 6.200 | 6.200 | 5.910 | 6.100 | 5.548 | 3,300 |
| 2022-07-18 | 6.260 | 6.260 | 5.910 | 5.910 | 5.375 | 4,376 |
| 2022-07-15 | 6.200 | 6.260 | 6.000 | 6.260 | 5.693 | 507 |
| 2022-07-14 | 6.010 | 6.290 | 5.710 | 6.280 | 5.712 | 18,658 |
| 2022-07-13 | 6.300 | 6.300 | 5.550 | 6.010 | 5.466 | 22,626 |
| 2022-07-12 | 5.940 | 6.000 | 5.610 | 6.000 | 5.457 | 18,042 |
| 2022-07-11 | 5.720 | 5.950 | 5.720 | 5.890 | 5.357 | 16,097 |
| 2022-07-08 | 6.000 | 6.000 | 5.550 | 5.630 | 5.120 | 4,476 |
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.