Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.420 | 4.420 | 4.130 | 4.310 | 4.310 | 5,602 |
| 2026-02-02 | 4.400 | 4.400 | 4.030 | 4.120 | 4.120 | 51,737 |
| 2026-01-30 | 4.300 | 4.500 | 4.290 | 4.400 | 4.400 | 32,041 |
| 2026-01-29 | 4.190 | 4.300 | 4.010 | 4.300 | 4.300 | 30,210 |
| 2026-01-28 | 4.250 | 4.290 | 4.140 | 4.180 | 4.180 | 5,659 |
| 2026-01-27 | 4.200 | 4.270 | 4.180 | 4.250 | 4.250 | 23,353 |
| 2026-01-26 | 4.050 | 4.250 | 4.050 | 4.200 | 4.200 | 82,058 |
| 2026-01-23 | 3.890 | 4.090 | 3.890 | 4.080 | 4.080 | 30,612 |
| 2026-01-22 | 3.790 | 3.930 | 3.760 | 3.850 | 3.850 | 30,408 |
| 2026-01-21 | 4.110 | 4.120 | 3.800 | 3.900 | 3.900 | 41,798 |
| 2026-01-20 | 4.140 | 4.140 | 3.830 | 3.960 | 3.960 | 12,913 |
| 2026-01-19 | 3.870 | 4.140 | 3.870 | 4.100 | 4.100 | 9,101 |
| 2026-01-16 | 4.050 | 4.150 | 3.950 | 4.110 | 4.110 | 4,352 |
| 2026-01-15 | 4.140 | 4.140 | 3.800 | 4.050 | 4.050 | 56,190 |
| 2026-01-14 | 4.050 | 4.240 | 3.960 | 4.140 | 4.140 | 46,337 |
| 2026-01-13 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 12,204 |
| 2026-01-12 | 4.010 | 4.050 | 4.000 | 4.040 | 4.040 | 9,574 |
| 2026-01-09 | 3.930 | 3.990 | 3.840 | 3.940 | 3.940 | 6,975 |
| 2026-01-08 | 3.910 | 4.000 | 3.890 | 3.910 | 3.910 | 4,275 |
| 2026-01-07 | 3.770 | 4.030 | 3.760 | 3.900 | 3.900 | 25,159 |
| 2026-01-05 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 6,972 |
| 2026-01-02 | 3.710 | 3.880 | 3.640 | 3.790 | 3.790 | 14,391 |
| 2025-12-30 | 3.900 | 3.900 | 3.710 | 3.710 | 3.710 | 17,712 |
| 2025-12-29 | 3.860 | 4.070 | 3.610 | 3.830 | 3.830 | 38,447 |
| 2025-12-23 | 3.880 | 3.990 | 3.880 | 3.940 | 3.940 | 10,649 |
| 2025-12-22 | 3.990 | 3.990 | 3.860 | 3.960 | 3.960 | 31,019 |
| 2025-12-19 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 13,608 |
| 2025-12-18 | 3.990 | 4.000 | 3.920 | 3.990 | 3.990 | 29,943 |
| 2025-12-17 | 3.930 | 4.020 | 3.930 | 3.950 | 3.950 | 13,665 |
| 2025-12-16 | 4.030 | 4.040 | 3.930 | 3.990 | 3.990 | 2,080 |
| 2025-12-15 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 5,773 |
| 2025-12-12 | 4.020 | 4.020 | 3.880 | 3.950 | 3.950 | 16,312 |
| 2025-12-11 | 4.060 | 4.060 | 3.800 | 3.860 | 3.860 | 25,892 |
| 2025-12-10 | 4.050 | 4.150 | 4.040 | 4.050 | 4.050 | 23,940 |
| 2025-12-09 | 4.150 | 4.150 | 3.950 | 4.040 | 4.040 | 2,216 |
| 2025-12-08 | 3.950 | 4.100 | 3.920 | 4.020 | 4.020 | 4,875 |
| 2025-12-05 | 4.080 | 4.080 | 3.910 | 4.060 | 4.060 | 4,142 |
| 2025-12-04 | 4.050 | 4.050 | 3.820 | 3.990 | 3.990 | 7,913 |
| 2025-12-03 | 4.000 | 4.040 | 3.760 | 4.000 | 4.000 | 13,353 |
| 2025-12-02 | 3.990 | 4.000 | 3.760 | 3.990 | 3.990 | 44,176 |
| 2025-12-01 | 4.190 | 4.190 | 3.920 | 3.950 | 3.950 | 5,140 |
| 2025-11-28 | 3.990 | 4.190 | 3.990 | 4.120 | 4.120 | 14,983 |
| 2025-11-27 | 4.100 | 4.200 | 3.950 | 3.980 | 3.980 | 30,502 |
| 2025-11-26 | 4.140 | 4.140 | 3.970 | 3.970 | 3.970 | 8,321 |
| 2025-11-25 | 4.070 | 4.150 | 3.990 | 4.000 | 4.000 | 39,527 |
| 2025-11-24 | 4.080 | 4.080 | 3.990 | 4.070 | 4.070 | 8,399 |
| 2025-11-21 | 4.050 | 4.100 | 3.840 | 4.080 | 4.080 | 1,658 |
| 2025-11-20 | 4.030 | 4.090 | 4.000 | 4.080 | 4.080 | 10,949 |
| 2025-11-19 | 3.800 | 4.020 | 3.800 | 3.990 | 3.990 | 11,916 |
| 2025-11-18 | 4.030 | 4.030 | 3.800 | 3.800 | 3.800 | 5,601 |
| 2025-11-17 | 4.000 | 4.000 | 3.830 | 3.890 | 3.890 | 7,868 |
| 2025-11-14 | 3.950 | 3.950 | 3.810 | 3.890 | 3.890 | 6,546 |
| 2025-11-13 | 3.760 | 3.930 | 3.760 | 3.930 | 3.930 | 14,307 |
| 2025-11-12 | 3.970 | 3.970 | 3.760 | 3.920 | 3.920 | 1,606 |
| 2025-11-11 | 3.820 | 3.940 | 3.720 | 3.890 | 3.890 | 12,703 |
| 2025-11-10 | 3.810 | 3.900 | 3.810 | 3.880 | 3.880 | 27,439 |
| 2025-11-07 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 12,206 |
| 2025-11-06 | 4.080 | 4.080 | 3.810 | 3.970 | 3.970 | 11,462 |
| 2025-11-05 | 4.100 | 4.150 | 3.960 | 4.090 | 4.090 | 8,796 |
| 2025-11-04 | 4.200 | 4.250 | 3.950 | 4.090 | 4.090 | 8,446 |
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.