Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.890 | 3.940 | 3.700 | 3.880 | 3.880 | 70,100 |
| 2026-04-29 | 3.800 | 3.900 | 3.600 | 3.890 | 3.890 | 44,557 |
| 2026-04-28 | 3.850 | 3.850 | 3.700 | 3.800 | 3.800 | 53,921 |
| 2026-04-27 | 3.750 | 3.840 | 3.690 | 3.800 | 3.800 | 44,743 |
| 2026-04-24 | 3.800 | 3.840 | 3.740 | 3.790 | 3.790 | 35,549 |
| 2026-04-23 | 3.850 | 3.850 | 3.750 | 3.810 | 3.810 | 6,077 |
| 2026-04-22 | 3.820 | 3.900 | 3.800 | 3.860 | 3.860 | 7,902 |
| 2026-04-21 | 3.970 | 3.970 | 3.810 | 3.920 | 3.920 | 7,993 |
| 2026-04-20 | 3.970 | 3.970 | 3.760 | 3.900 | 3.900 | 8,855 |
| 2026-04-17 | 3.800 | 3.920 | 3.750 | 3.890 | 3.890 | 42,658 |
| 2026-04-16 | 3.780 | 3.910 | 3.730 | 3.870 | 3.870 | 24,909 |
| 2026-04-15 | 3.790 | 3.820 | 3.700 | 3.700 | 3.700 | 7,454 |
| 2026-04-14 | 3.800 | 3.940 | 3.740 | 3.830 | 3.830 | 33,547 |
| 2026-04-13 | 3.790 | 3.940 | 3.790 | 3.820 | 3.820 | 24,759 |
| 2026-04-10 | 3.830 | 3.970 | 3.830 | 3.940 | 3.940 | 8,516 |
| 2026-04-09 | 3.950 | 3.990 | 3.810 | 3.950 | 3.950 | 9,236 |
| 2026-04-08 | 4.050 | 4.090 | 3.950 | 3.950 | 3.950 | 1,839 |
| 2026-04-07 | 3.820 | 3.930 | 3.780 | 3.830 | 3.830 | 18,344 |
| 2026-04-02 | 3.840 | 3.840 | 3.700 | 3.790 | 3.790 | 111,877 |
| 2026-04-01 | 3.800 | 3.850 | 3.760 | 3.780 | 3.780 | 62,495 |
| 2026-03-31 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 19,844 |
| 2026-03-30 | 3.820 | 3.970 | 3.770 | 3.960 | 3.960 | 26,370 |
| 2026-03-27 | 4.100 | 4.100 | 3.800 | 3.860 | 3.860 | 366,774 |
| 2026-03-26 | 4.110 | 4.160 | 3.900 | 3.970 | 3.970 | 20,099 |
| 2026-03-25 | 4.440 | 4.440 | 4.060 | 4.110 | 4.110 | 14,259 |
| 2026-03-24 | 4.390 | 4.420 | 4.110 | 4.410 | 4.410 | 9,085 |
| 2026-03-23 | 4.440 | 4.440 | 4.010 | 4.330 | 4.330 | 3,499 |
| 2026-03-20 | 4.160 | 4.460 | 4.160 | 4.460 | 4.460 | 6,466 |
| 2026-03-19 | 4.200 | 4.370 | 4.180 | 4.230 | 4.230 | 14,841 |
| 2026-03-18 | 4.440 | 4.480 | 4.300 | 4.380 | 4.380 | 13,953 |
| 2026-03-17 | 4.390 | 4.400 | 4.200 | 4.200 | 4.200 | 18,113 |
| 2026-03-16 | 4.430 | 4.430 | 4.300 | 4.360 | 4.360 | 17,579 |
| 2026-03-13 | 4.430 | 4.430 | 4.280 | 4.420 | 4.420 | 16,232 |
| 2026-03-12 | 4.390 | 4.490 | 4.210 | 4.480 | 4.480 | 10,436 |
| 2026-03-11 | 3.960 | 4.500 | 3.820 | 4.390 | 4.390 | 71,900 |
| 2026-03-10 | 3.810 | 4.100 | 3.810 | 3.960 | 3.960 | 3,327 |
| 2026-03-09 | 3.940 | 3.940 | 3.810 | 3.940 | 3.940 | 13,107 |
| 2026-03-06 | 3.860 | 3.960 | 3.860 | 3.910 | 3.910 | 3,991 |
| 2026-03-05 | 3.870 | 3.990 | 3.840 | 3.940 | 3.940 | 18,418 |
| 2026-03-04 | 4.040 | 4.040 | 3.800 | 3.990 | 3.990 | 26,659 |
| 2026-03-03 | 3.770 | 4.040 | 3.750 | 3.900 | 3.900 | 12,708 |
| 2026-03-02 | 3.940 | 3.940 | 3.720 | 3.790 | 3.790 | 11,580 |
| 2026-02-27 | 4.090 | 4.090 | 3.860 | 3.900 | 3.900 | 9,608 |
| 2026-02-26 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 69,720 |
| 2026-02-25 | 3.990 | 3.990 | 3.890 | 3.890 | 3.890 | 22,256 |
| 2026-02-24 | 4.000 | 4.000 | 3.850 | 3.990 | 3.990 | 12,157 |
| 2026-02-23 | 3.860 | 3.980 | 3.810 | 3.980 | 3.980 | 4,570 |
| 2026-02-20 | 3.940 | 3.940 | 3.750 | 3.860 | 3.860 | 28,255 |
| 2026-02-19 | 3.880 | 3.950 | 3.810 | 3.840 | 3.840 | 3,699 |
| 2026-02-18 | 4.000 | 4.000 | 3.800 | 3.840 | 3.840 | 34,022 |
| 2026-02-17 | 4.360 | 4.450 | 3.810 | 3.980 | 3.980 | 107,519 |
| 2026-02-16 | 4.340 | 4.350 | 4.010 | 4.190 | 4.190 | 14,328 |
| 2026-02-13 | 4.470 | 4.470 | 4.200 | 4.340 | 4.340 | 7,392 |
| 2026-02-12 | 4.550 | 4.550 | 4.270 | 4.470 | 4.470 | 22,439 |
| 2026-02-11 | 4.500 | 4.550 | 4.350 | 4.490 | 4.490 | 16,591 |
| 2026-02-10 | 4.420 | 4.440 | 4.200 | 4.440 | 4.440 | 28,294 |
| 2026-02-09 | 4.420 | 4.420 | 4.200 | 4.410 | 4.410 | 2,635 |
| 2026-02-06 | 4.150 | 4.400 | 4.150 | 4.360 | 4.360 | 21,603 |
| 2026-02-05 | 4.250 | 4.420 | 4.250 | 4.400 | 4.400 | 22,886 |
| 2026-02-04 | 4.390 | 4.390 | 4.240 | 4.290 | 4.290 | 13,124 |
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.