Drillcon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	8.480	8.660	8.480	8.480	7.712	33,367
2022-01-12	8.320	8.560	8.320	8.480	7.712	19,152
2022-01-11	8.360	8.360	8.220	8.320	7.567	30,177
2022-01-10	8.300	8.560	8.200	8.360	7.603	44,255
2022-01-07	8.200	8.700	8.200	8.300	7.549	65,451
2022-01-05	8.220	8.700	8.120	8.200	7.458	37,209
2022-01-04	7.940	8.160	7.940	8.120	7.385	33,875
2022-01-03	8.100	8.100	7.720	7.940	7.221	42,531
2021-12-30	8.360	8.500	7.900	8.160	7.421	65,698
2021-12-29	8.000	8.500	8.000	8.360	7.603	63,909
2021-12-28	7.600	8.000	7.600	8.000	7.276	65,386
2021-12-27	7.400	7.600	7.400	7.540	6.858	54,212
2021-12-23	7.340	7.440	7.340	7.380	6.712	40,576
2021-12-22	7.140	7.500	7.140	7.340	6.676	181,412
2021-12-21	6.900	7.180	6.820	7.140	6.494	25,324
2021-12-20	6.980	7.460	6.900	6.900	6.275	38,648
2021-12-17	6.840	7.020	6.840	6.980	6.348	12,141
2021-12-16	6.900	7.620	6.720	6.840	6.221	41,915
2021-12-15	6.600	7.000	6.600	6.900	6.275	19,235
2021-12-14	7.000	7.020	6.840	7.000	6.366	14,214
2021-12-13	7.000	7.100	6.820	7.000	6.366	18,217
2021-12-10	6.960	7.080	6.940	7.000	6.366	7,578
2021-12-09	7.020	7.060	6.920	6.960	6.330	14,000
2021-12-08	7.000	7.020	6.900	7.020	6.385	27,889
2021-12-07	7.040	7.040	6.800	6.900	6.275	28,764
2021-12-06	6.880	7.060	6.620	7.040	6.403	22,776
2021-12-03	7.100	7.180	6.880	6.900	6.275	20,159
2021-12-02	7.120	7.280	6.820	7.100	6.457	18,297
2021-12-01	6.780	7.400	6.660	7.100	6.457	33,131
2021-11-30	6.740	6.800	6.600	6.780	6.166	20,371
2021-11-29	6.780	6.800	6.500	6.740	6.130	49,377
2021-11-26	6.860	6.940	6.620	6.840	6.221	53,212
2021-11-25	6.900	6.940	6.780	6.860	6.239	22,935
2021-11-24	7.040	7.040	6.800	6.900	6.275	47,438
2021-11-23	7.060	7.060	7.000	7.040	6.403	15,779
2021-11-22	7.140	7.180	7.020	7.060	6.421	29,224
2021-11-19	7.100	7.160	6.980	7.140	6.494	7,879
2021-11-18	7.100	7.180	6.980	7.100	6.457	16,473
2021-11-17	6.980	7.100	6.960	7.100	6.457	45,882
2021-11-16	7.020	7.180	6.820	6.980	6.348	66,344
2021-11-15	7.040	7.180	6.960	7.000	6.366	28,537
2021-11-12	7.120	7.180	6.960	7.040	6.403	59,603
2021-11-11	7.340	7.360	7.000	7.120	6.476	112,577
2021-11-10	7.460	7.680	7.300	7.340	6.676	50,016
2021-11-09	7.740	7.740	7.100	7.460	6.785	82,377
2021-11-08	7.520	7.760	7.520	7.760	7.058	44,881
2021-11-05	7.560	7.560	7.400	7.520	6.839	8,225
2021-11-04	7.620	7.760	7.440	7.560	6.876	26,041
2021-11-03	7.600	7.620	7.400	7.620	6.930	28,258
2021-11-02	7.660	7.800	7.400	7.620	6.930	64,842
2021-11-01	7.560	7.780	7.380	7.660	6.967	38,671
2021-10-29	7.440	7.600	7.300	7.560	6.876	17,318
2021-10-28	7.440	7.780	7.200	7.440	6.767	53,609
2021-10-27	7.500	7.800	7.400	7.440	6.767	27,387
2021-10-26	7.620	7.800	7.400	7.500	6.821	26,347
2021-10-25	7.640	7.640	7.480	7.620	6.930	37,994
2021-10-22	7.560	7.760	7.520	7.660	6.967	21,134
2021-10-21	7.800	7.940	7.560	7.560	6.876	20,509
2021-10-20	7.840	7.960	7.780	7.780	7.076	19,423
2021-10-19	7.900	7.960	7.740	7.840	7.130	9,111

← NewerPage 21 of 22 · 1,263 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.