Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.080 | 4.090 | 3.710 | 3.850 | 3.850 | 36,029 |
| 2026-07-24 | 4.100 | 4.200 | 3.710 | 4.140 | 4.140 | 40,245 |
| 2026-07-23 | 3.730 | 4.380 | 3.680 | 3.990 | 3.990 | 55,079 |
| 2026-07-22 | 3.770 | 3.770 | 3.710 | 3.730 | 3.730 | 89,260 |
| 2026-07-21 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 801 |
| 2026-07-20 | 3.810 | 3.860 | 3.800 | 3.860 | 3.860 | 1,655 |
| 2026-07-17 | 3.890 | 4.000 | 3.890 | 3.890 | 3.890 | 5,414 |
| 2026-07-16 | 3.850 | 3.990 | 3.850 | 3.900 | 3.900 | 2,545 |
| 2026-07-15 | 4.020 | 4.020 | 3.830 | 4.000 | 4.000 | 3,726 |
| 2026-07-14 | 4.000 | 4.000 | 3.840 | 3.990 | 3.990 | 1,045 |
| 2026-07-13 | 4.020 | 4.020 | 3.820 | 4.010 | 4.010 | 1,556 |
| 2026-07-10 | 4.030 | 4.030 | 3.820 | 4.020 | 4.020 | 229 |
| 2026-07-09 | 3.790 | 4.020 | 3.790 | 3.990 | 3.990 | 3,009 |
| 2026-07-08 | 4.010 | 4.070 | 3.830 | 4.020 | 4.020 | 10,462 |
| 2026-07-07 | 4.060 | 4.120 | 3.790 | 3.980 | 3.980 | 2,459 |
| 2026-07-06 | 4.000 | 4.110 | 3.760 | 4.060 | 4.060 | 8,038 |
| 2026-07-03 | 3.770 | 4.130 | 3.770 | 4.100 | 4.100 | 7,798 |
| 2026-07-02 | 3.930 | 4.000 | 3.790 | 3.980 | 3.980 | 5,881 |
| 2026-07-01 | 3.680 | 3.930 | 3.680 | 3.890 | 3.890 | 36,882 |
| 2026-06-30 | 3.740 | 3.760 | 3.600 | 3.740 | 3.740 | 19,007 |
| 2026-06-29 | 3.780 | 3.780 | 3.700 | 3.730 | 3.730 | 7,121 |
| 2026-06-26 | 3.710 | 3.790 | 3.710 | 3.770 | 3.770 | 20,940 |
| 2026-06-25 | 3.730 | 3.800 | 3.720 | 3.790 | 3.790 | 11,207 |
| 2026-06-24 | 3.720 | 3.730 | 3.700 | 3.730 | 3.730 | 462 |
| 2026-06-23 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 391 |
| 2026-06-22 | 3.720 | 3.850 | 3.710 | 3.720 | 3.720 | 7,878 |
| 2026-06-18 | 3.730 | 3.850 | 3.710 | 3.820 | 3.820 | 24,483 |
| 2026-06-17 | 3.710 | 3.770 | 3.700 | 3.740 | 3.740 | 11,726 |
| 2026-06-16 | 3.740 | 3.850 | 3.680 | 3.720 | 3.720 | 13,107 |
| 2026-06-15 | 3.710 | 3.870 | 3.690 | 3.740 | 3.740 | 5,548 |
| 2026-06-12 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 10,087 |
| 2026-06-11 | 3.710 | 3.730 | 3.700 | 3.700 | 3.700 | 7,659 |
| 2026-06-10 | 3.690 | 3.740 | 3.690 | 3.730 | 3.730 | 4,373 |
| 2026-06-09 | 3.800 | 3.800 | 3.650 | 3.730 | 3.730 | 16,404 |
| 2026-06-08 | 3.890 | 3.890 | 3.740 | 3.740 | 3.740 | 15,772 |
| 2026-06-05 | 3.850 | 3.930 | 3.750 | 3.890 | 3.890 | 20,643 |
| 2026-06-04 | 3.850 | 3.850 | 3.780 | 3.820 | 3.820 | 3,479 |
| 2026-06-03 | 3.800 | 4.100 | 3.740 | 3.820 | 3.820 | 25,162 |
| 2026-06-02 | 3.790 | 3.800 | 3.740 | 3.800 | 3.800 | 18,786 |
| 2026-06-01 | 3.730 | 3.800 | 3.720 | 3.800 | 3.800 | 5,854 |
| 2026-05-29 | 3.710 | 3.790 | 3.710 | 3.760 | 3.760 | 23,748 |
| 2026-05-28 | 3.710 | 3.770 | 3.710 | 3.720 | 3.720 | 1,541 |
| 2026-05-27 | 3.760 | 3.790 | 3.710 | 3.710 | 3.710 | 16,444 |
| 2026-05-26 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 13,118 |
| 2026-05-25 | 3.750 | 3.820 | 3.710 | 3.800 | 3.800 | 145,091 |
| 2026-05-22 | 3.800 | 3.810 | 3.760 | 3.760 | 3.760 | 7,574 |
| 2026-05-21 | 3.740 | 3.820 | 3.710 | 3.710 | 3.710 | 28,280 |
| 2026-05-20 | 3.730 | 3.820 | 3.730 | 3.820 | 3.820 | 3,854 |
| 2026-05-19 | 3.760 | 3.840 | 3.720 | 3.840 | 3.840 | 4,523 |
| 2026-05-18 | 3.850 | 3.850 | 3.740 | 3.800 | 3.800 | 12,932 |
| 2026-05-15 | 3.720 | 3.850 | 3.710 | 3.830 | 3.830 | 6,188 |
| 2026-05-13 | 3.730 | 3.750 | 3.710 | 3.710 | 3.710 | 14,187 |
| 2026-05-12 | 3.880 | 3.880 | 3.710 | 3.720 | 3.720 | 14,881 |
| 2026-05-11 | 3.920 | 3.920 | 3.750 | 3.820 | 3.820 | 23,030 |
| 2026-05-08 | 3.910 | 3.910 | 3.700 | 3.870 | 3.870 | 73,443 |
| 2026-05-07 | 3.750 | 3.930 | 3.750 | 3.850 | 3.850 | 33,277 |
| 2026-05-06 | 3.840 | 3.980 | 3.730 | 3.930 | 3.930 | 51,526 |
| 2026-05-05 | 3.720 | 3.850 | 3.700 | 3.850 | 3.850 | 24,748 |
| 2026-05-04 | 3.860 | 3.860 | 3.730 | 3.820 | 3.820 | 54,462 |
| 2026-04-30 | 3.890 | 3.940 | 3.700 | 3.880 | 3.880 | 70,100 |
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.