Drillcon AB historical data

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

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

← NewerPage 2 of 21 · 1,260 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.