Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.030 | 4.200 | 3.930 | 4.170 | 4.170 | 29,857 |
| 2025-10-31 | 4.090 | 4.270 | 4.030 | 4.030 | 4.030 | 46,475 |
| 2025-10-30 | 4.090 | 4.090 | 4.000 | 4.070 | 4.070 | 16,975 |
| 2025-10-29 | 4.000 | 4.090 | 3.940 | 4.090 | 4.090 | 18,427 |
| 2025-10-28 | 4.010 | 4.010 | 3.930 | 4.000 | 4.000 | 20,358 |
| 2025-10-27 | 4.010 | 4.010 | 3.920 | 3.990 | 3.990 | 4,955 |
| 2025-10-24 | 4.010 | 4.010 | 3.750 | 4.000 | 4.000 | 23,662 |
| 2025-10-23 | 3.970 | 4.000 | 3.780 | 3.860 | 3.860 | 9,230 |
| 2025-10-22 | 3.920 | 3.980 | 3.750 | 3.980 | 3.980 | 30,945 |
| 2025-10-21 | 3.710 | 3.890 | 3.580 | 3.890 | 3.890 | 8,076 |
| 2025-10-20 | 3.890 | 3.940 | 3.500 | 3.720 | 3.720 | 11,944 |
| 2025-10-17 | 3.950 | 3.950 | 3.760 | 3.890 | 3.890 | 4,995 |
| 2025-10-16 | 3.770 | 3.900 | 3.770 | 3.880 | 3.880 | 7,881 |
| 2025-10-15 | 3.870 | 3.870 | 3.750 | 3.840 | 3.840 | 7,634 |
| 2025-10-14 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 3,459 |
| 2025-10-13 | 3.920 | 3.930 | 3.740 | 3.900 | 3.900 | 5,252 |
| 2025-10-10 | 3.850 | 4.000 | 3.690 | 3.920 | 3.920 | 27,723 |
| 2025-10-09 | 3.790 | 3.850 | 3.660 | 3.850 | 3.850 | 8,479 |
| 2025-10-08 | 3.620 | 3.800 | 3.610 | 3.750 | 3.750 | 17,646 |
| 2025-10-07 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 44,771 |
| 2025-10-06 | 3.590 | 3.930 | 3.490 | 3.590 | 3.590 | 93,040 |
| 2025-10-03 | 3.670 | 3.710 | 3.600 | 3.600 | 3.600 | 27,222 |
| 2025-10-02 | 3.680 | 3.680 | 3.610 | 3.670 | 3.670 | 18,700 |
| 2025-10-01 | 3.660 | 3.680 | 3.630 | 3.680 | 3.680 | 1,994 |
| 2025-09-30 | 3.650 | 3.680 | 3.620 | 3.640 | 3.640 | 1,138 |
| 2025-09-29 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 16,224 |
| 2025-09-26 | 3.710 | 3.720 | 3.670 | 3.710 | 3.710 | 1,629 |
| 2025-09-25 | 3.720 | 3.720 | 3.670 | 3.710 | 3.710 | 9,191 |
| 2025-09-24 | 3.680 | 3.710 | 3.680 | 3.680 | 3.680 | 9,160 |
| 2025-09-23 | 3.710 | 3.710 | 3.680 | 3.690 | 3.690 | 3,128 |
| 2025-09-22 | 3.760 | 3.800 | 3.650 | 3.710 | 3.710 | 42,950 |
| 2025-09-19 | 3.860 | 3.860 | 3.750 | 3.810 | 3.810 | 5,036 |
| 2025-09-18 | 3.850 | 3.850 | 3.720 | 3.770 | 3.770 | 3,398 |
| 2025-09-17 | 3.630 | 3.790 | 3.630 | 3.790 | 3.790 | 48,786 |
| 2025-09-16 | 3.680 | 3.800 | 3.680 | 3.740 | 3.740 | 4,928 |
| 2025-09-15 | 3.870 | 3.870 | 3.660 | 3.660 | 3.660 | 32,932 |
| 2025-09-12 | 3.860 | 3.870 | 3.700 | 3.870 | 3.870 | 12,158 |
| 2025-09-11 | 3.860 | 3.870 | 3.720 | 3.830 | 3.830 | 8,098 |
| 2025-09-10 | 3.760 | 3.870 | 3.750 | 3.810 | 3.810 | 2,903 |
| 2025-09-09 | 3.870 | 3.870 | 3.840 | 3.840 | 3.840 | 294 |
| 2025-09-08 | 3.800 | 3.950 | 3.780 | 3.850 | 3.850 | 13,321 |
| 2025-09-05 | 3.880 | 3.890 | 3.870 | 3.870 | 3.870 | 17,802 |
| 2025-09-04 | 3.820 | 3.950 | 3.720 | 3.920 | 3.920 | 4,064 |
| 2025-09-03 | 3.860 | 3.950 | 3.760 | 3.950 | 3.950 | 2,474 |
| 2025-09-02 | 3.930 | 3.930 | 3.800 | 3.910 | 3.910 | 115 |
| 2025-09-01 | 3.950 | 3.960 | 3.820 | 3.930 | 3.930 | 5,367 |
| 2025-08-29 | 3.870 | 3.970 | 3.730 | 3.970 | 3.970 | 16,618 |
| 2025-08-28 | 3.810 | 3.910 | 3.800 | 3.880 | 3.880 | 12,325 |
| 2025-08-27 | 3.940 | 3.940 | 3.790 | 3.850 | 3.850 | 9,315 |
| 2025-08-26 | 3.890 | 3.920 | 3.800 | 3.920 | 3.920 | 36,565 |
| 2025-08-25 | 3.840 | 3.970 | 3.810 | 3.870 | 3.870 | 42,996 |
| 2025-08-22 | 3.900 | 3.960 | 3.820 | 3.890 | 3.890 | 21,033 |
| 2025-08-21 | 3.980 | 3.980 | 3.790 | 3.900 | 3.900 | 19,875 |
| 2025-08-20 | 3.870 | 4.000 | 3.860 | 3.870 | 3.870 | 17,022 |
| 2025-08-19 | 3.970 | 3.970 | 3.820 | 3.880 | 3.880 | 9,942 |
| 2025-08-18 | 3.850 | 3.910 | 3.740 | 3.820 | 3.820 | 17,636 |
| 2025-08-15 | 3.600 | 3.990 | 3.600 | 3.910 | 3.910 | 13,551 |
| 2025-08-14 | 3.740 | 3.980 | 3.530 | 3.980 | 3.980 | 431,356 |
| 2025-08-13 | 4.040 | 4.040 | 3.700 | 3.780 | 3.780 | 197,213 |
| 2025-08-12 | 4.100 | 4.100 | 3.950 | 4.040 | 4.040 | 69,351 |
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.