Drillcon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6.150	6.300	6.060	6.260	5.693	24,205
2022-04-06	6.190	6.350	6.150	6.150	5.593	10,935
2022-04-05	6.200	6.300	6.030	6.190	5.630	28,677
2022-04-04	6.170	6.410	6.000	6.200	5.639	15,623
2022-04-01	6.180	6.200	6.080	6.180	5.621	8,253
2022-03-31	6.260	6.260	6.080	6.180	5.621	19,056
2022-03-30	6.240	6.300	6.120	6.240	5.675	15,810
2022-03-29	6.340	6.340	6.140	6.240	5.675	6,239
2022-03-28	6.280	6.780	6.280	6.280	5.712	11,745
2022-03-25	6.100	6.360	6.100	6.280	5.712	6,695
2022-03-24	6.200	6.380	6.000	6.080	5.530	30,674
2022-03-23	6.300	6.300	6.120	6.200	5.639	10,790
2022-03-22	6.220	6.380	6.200	6.200	5.639	4,801
2022-03-21	6.260	6.400	6.200	6.220	5.657	27,951
2022-03-18	6.480	6.480	6.100	6.260	5.693	16,402
2022-03-17	6.340	6.480	6.220	6.460	5.875	19,670
2022-03-16	6.400	6.600	6.220	6.340	5.766	21,450
2022-03-15	6.060	6.400	6.060	6.400	5.821	18,251
2022-03-14	6.200	6.780	6.060	6.200	5.639	26,101
2022-03-11	6.100	6.860	6.100	6.200	5.639	39,847
2022-03-10	6.060	6.260	6.020	6.020	5.475	13,285
2022-03-09	6.000	6.200	5.860	5.980	5.439	18,594
2022-03-08	5.620	6.220	5.620	6.140	5.584	64,477
2022-03-07	5.920	5.920	5.460	5.600	5.093	60,087
2022-03-04	6.060	6.080	5.700	5.920	5.384	40,723
2022-03-03	6.260	6.260	5.820	6.060	5.512	24,005
2022-03-02	6.220	6.860	5.800	6.500	5.912	34,339
2022-03-01	6.000	6.300	5.860	6.200	5.639	44,258
2022-02-28	6.080	6.320	5.620	6.320	5.748	41,367
2022-02-25	5.820	6.380	5.820	6.080	5.530	25,095
2022-02-24	6.000	6.000	5.520	5.820	5.293	50,735
2022-02-23	6.400	6.400	6.000	6.100	5.548	21,879
2022-02-22	6.200	6.380	5.740	6.380	5.803	48,414
2022-02-21	6.380	6.480	6.140	6.200	5.639	64,447
2022-02-18	7.000	7.000	6.340	6.480	5.894	166,270
2022-02-17	7.100	7.700	6.840	7.000	6.366	65,274
2022-02-16	7.800	7.800	6.780	7.100	6.457	343,720
2022-02-15	8.100	8.320	8.100	8.200	7.458	22,613
2022-02-14	8.260	8.260	7.200	7.900	7.185	54,747
2022-02-11	8.380	8.380	8.220	8.260	7.512	14,082
2022-02-10	8.560	8.800	8.400	8.400	7.640	19,621
2022-02-09	8.500	8.780	8.480	8.560	7.785	27,543
2022-02-08	8.260	8.900	8.260	8.480	7.712	33,792
2022-02-07	8.200	8.640	8.000	8.260	7.512	31,120
2022-02-04	8.200	8.440	8.080	8.180	7.440	32,996
2022-02-03	8.700	8.980	8.180	8.200	7.458	55,704
2022-02-02	8.880	8.900	8.520	8.680	7.894	51,008
2022-02-01	9.020	9.100	8.740	8.900	8.094	33,650
2022-01-31	8.840	9.080	8.840	9.020	8.204	45,629
2022-01-28	8.540	8.840	8.540	8.820	8.022	71,400
2022-01-27	8.380	8.800	8.300	8.540	7.767	65,200
2022-01-26	8.300	8.560	8.240	8.300	7.549	28,562
2022-01-25	8.100	8.700	8.040	8.300	7.549	25,752
2022-01-24	8.400	8.880	7.520	8.100	7.367	79,722
2022-01-21	8.300	9.060	8.300	8.400	7.640	70,359
2022-01-20	8.500	8.600	8.220	8.300	7.549	40,343
2022-01-19	8.700	8.980	8.200	8.480	7.712	51,676
2022-01-18	8.780	9.320	8.260	8.500	7.731	63,911
2022-01-17	8.800	8.800	8.500	8.780	7.985	44,633
2022-01-14	8.520	8.780	8.520	8.700	7.913	36,275

← NewerPage 20 of 21 · 1,257 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.