Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 5.840 | 6.000 | 5.840 | 6.000 | 5.457 | 5,581 |
| 2022-07-06 | 5.890 | 6.080 | 5.660 | 5.840 | 5.311 | 2,432 |
| 2022-07-05 | 5.900 | 5.990 | 5.600 | 5.890 | 5.357 | 5,385 |
| 2022-07-04 | 5.670 | 6.170 | 5.510 | 5.900 | 5.366 | 14,216 |
| 2022-07-01 | 5.790 | 5.790 | 5.510 | 5.660 | 5.148 | 10,121 |
| 2022-06-30 | 5.870 | 5.880 | 5.570 | 5.790 | 5.266 | 15,739 |
| 2022-06-29 | 5.910 | 5.910 | 5.500 | 5.870 | 5.339 | 5,024 |
| 2022-06-28 | 5.900 | 5.950 | 5.900 | 5.910 | 5.375 | 247 |
| 2022-06-27 | 5.700 | 5.900 | 5.540 | 5.900 | 5.366 | 8,869 |
| 2022-06-23 | 5.530 | 5.920 | 5.530 | 5.700 | 5.184 | 1,916 |
| 2022-06-22 | 5.760 | 5.870 | 5.520 | 5.860 | 5.330 | 4,199 |
| 2022-06-21 | 5.790 | 5.980 | 5.560 | 5.760 | 5.239 | 3,711 |
| 2022-06-20 | 5.990 | 6.000 | 5.540 | 5.790 | 5.266 | 11,629 |
| 2022-06-17 | 5.860 | 5.990 | 5.510 | 5.990 | 5.448 | 21,036 |
| 2022-06-16 | 5.980 | 5.980 | 5.760 | 5.860 | 5.330 | 8,136 |
| 2022-06-15 | 6.150 | 6.150 | 5.920 | 5.920 | 5.384 | 747 |
| 2022-06-14 | 6.260 | 6.260 | 5.900 | 6.150 | 5.593 | 5,953 |
| 2022-06-13 | 6.290 | 6.290 | 5.800 | 6.260 | 5.693 | 3,874 |
| 2022-06-10 | 6.000 | 6.130 | 5.930 | 6.100 | 5.548 | 9,474 |
| 2022-06-09 | 6.260 | 6.260 | 5.930 | 6.000 | 5.457 | 4,533 |
| 2022-06-08 | 5.920 | 6.200 | 5.920 | 5.960 | 5.421 | 4,794 |
| 2022-06-07 | 6.000 | 6.290 | 5.910 | 6.050 | 5.502 | 5,376 |
| 2022-06-03 | 6.000 | 6.290 | 5.920 | 5.920 | 5.384 | 6,593 |
| 2022-06-02 | 5.990 | 6.300 | 5.810 | 6.100 | 5.548 | 24,535 |
| 2022-06-01 | 6.000 | 6.000 | 5.800 | 5.990 | 5.448 | 13,083 |
| 2022-05-31 | 6.000 | 6.010 | 5.910 | 6.000 | 5.457 | 16,235 |
| 2022-05-30 | 6.180 | 6.300 | 6.000 | 6.010 | 5.466 | 17,738 |
| 2022-05-27 | 6.200 | 6.200 | 5.790 | 6.180 | 5.621 | 10,216 |
| 2022-05-25 | 6.100 | 6.290 | 5.870 | 6.050 | 5.502 | 3,361 |
| 2022-05-24 | 6.070 | 6.250 | 5.720 | 6.100 | 5.548 | 9,888 |
| 2022-05-23 | 6.010 | 6.100 | 6.000 | 6.070 | 5.521 | 13,542 |
| 2022-05-20 | 6.200 | 6.200 | 5.700 | 5.830 | 5.302 | 10,921 |
| 2022-05-19 | 5.920 | 6.040 | 5.920 | 5.920 | 5.384 | 2,824 |
| 2022-05-18 | 6.000 | 6.130 | 5.880 | 5.920 | 5.384 | 6,784 |
| 2022-05-17 | 6.040 | 6.040 | 5.760 | 5.900 | 5.366 | 16,540 |
| 2022-05-16 | 6.090 | 6.090 | 5.660 | 6.000 | 5.457 | 7,941 |
| 2022-05-13 | 5.900 | 6.190 | 5.860 | 6.090 | 5.539 | 1,625 |
| 2022-05-12 | 5.960 | 6.240 | 5.730 | 5.900 | 5.366 | 9,923 |
| 2022-05-11 | 5.740 | 5.970 | 5.740 | 5.960 | 5.421 | 6,972 |
| 2022-05-10 | 5.700 | 6.030 | 5.620 | 5.740 | 5.220 | 10,896 |
| 2022-05-09 | 5.900 | 5.900 | 5.590 | 5.700 | 5.184 | 12,632 |
| 2022-05-06 | 6.060 | 6.060 | 5.900 | 5.900 | 5.366 | 3,101 |
| 2022-05-05 | 6.090 | 6.100 | 5.780 | 5.980 | 5.439 | 33,791 |
| 2022-05-04 | 6.120 | 6.180 | 6.080 | 6.080 | 5.530 | 8,173 |
| 2022-05-03 | 6.100 | 6.350 | 6.050 | 6.120 | 5.566 | 15,023 |
| 2022-05-02 | 6.210 | 6.210 | 6.010 | 6.100 | 5.548 | 7,743 |
| 2022-04-29 | 6.470 | 6.470 | 6.120 | 6.210 | 5.648 | 3,033 |
| 2022-04-28 | 6.180 | 6.400 | 6.110 | 6.310 | 5.739 | 21,255 |
| 2022-04-27 | 6.170 | 6.200 | 6.030 | 6.180 | 5.621 | 7,772 |
| 2022-04-26 | 6.100 | 6.280 | 6.030 | 6.170 | 5.612 | 6,076 |
| 2022-04-25 | 6.290 | 6.400 | 6.080 | 6.100 | 5.548 | 8,171 |
| 2022-04-22 | 6.050 | 6.350 | 6.050 | 6.290 | 5.721 | 10,748 |
| 2022-04-21 | 6.310 | 6.310 | 6.090 | 6.200 | 5.639 | 25,571 |
| 2022-04-20 | 6.270 | 6.410 | 6.000 | 6.310 | 5.739 | 4,917 |
| 2022-04-19 | 6.280 | 6.280 | 6.150 | 6.270 | 5.703 | 3,157 |
| 2022-04-14 | 6.180 | 6.300 | 6.180 | 6.280 | 5.712 | 6,680 |
| 2022-04-13 | 6.340 | 6.500 | 6.170 | 6.180 | 5.621 | 17,403 |
| 2022-04-12 | 6.350 | 6.350 | 6.170 | 6.340 | 5.766 | 3,784 |
| 2022-04-11 | 6.380 | 6.380 | 6.110 | 6.350 | 5.775 | 11,149 |
| 2022-04-08 | 6.290 | 6.400 | 6.260 | 6.380 | 5.803 | 5,142 |
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.