Drillcon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	4.200	4.200	3.920	4.160	4.160	28,421
2025-08-08	4.160	4.280	4.010	4.170	4.170	31,385
2025-08-07	4.370	4.370	4.040	4.150	4.150	142,549
2025-08-06	4.570	5.060	4.550	5.000	5.000	55,208
2025-08-05	4.480	4.570	4.420	4.570	4.570	37,074
2025-08-04	4.500	4.560	4.440	4.550	4.550	1,661
2025-08-01	4.590	4.590	4.390	4.500	4.500	4,460
2025-07-31	4.640	4.640	4.500	4.540	4.540	10,164
2025-07-30	4.620	4.630	4.570	4.570	4.570	11,290
2025-07-29	4.550	4.620	4.500	4.620	4.620	13,206
2025-07-28	4.630	4.630	4.500	4.540	4.540	13,437
2025-07-25	4.560	4.660	4.520	4.630	4.630	22,244
2025-07-24	4.620	4.620	4.450	4.550	4.550	22,832
2025-07-23	4.490	4.580	4.460	4.560	4.560	2,094
2025-07-22	4.510	4.510	4.340	4.400	4.400	5,719
2025-07-21	4.520	4.520	4.400	4.460	4.460	10,069
2025-07-18	4.450	4.580	4.400	4.500	4.500	11,916
2025-07-17	4.590	4.590	4.410	4.530	4.530	3,619
2025-07-16	4.590	4.640	4.400	4.600	4.600	4,766
2025-07-15	4.650	4.650	4.490	4.570	4.570	16,004
2025-07-14	4.570	4.640	4.550	4.560	4.560	1,510
2025-07-11	4.670	4.670	4.600	4.640	4.640	1,033
2025-07-10	4.650	4.690	4.590	4.670	4.670	18,490
2025-07-09	4.500	4.580	4.500	4.570	4.570	10,868
2025-07-08	4.460	4.650	4.420	4.560	4.560	18,161
2025-07-07	4.410	4.450	4.380	4.440	4.440	43,362
2025-07-04	4.430	4.550	4.380	4.450	4.450	49,619
2025-07-03	4.650	4.650	4.430	4.520	4.520	47,547
2025-07-02	4.740	4.740	4.500	4.560	4.560	60,413
2025-07-01	4.670	4.800	4.600	4.790	4.790	22,335
2025-06-30	4.500	4.670	4.390	4.640	4.640	35,225
2025-06-27	4.500	4.670	4.500	4.620	4.620	12,753
2025-06-26	4.500	4.600	4.500	4.600	4.600	3,219
2025-06-25	4.470	4.630	4.450	4.630	4.630	8,894
2025-06-24	4.490	4.620	4.430	4.550	4.550	10,983
2025-06-23	4.520	4.670	4.520	4.620	4.620	14,197
2025-06-19	4.580	4.670	4.580	4.670	4.670	6,304
2025-06-18	4.440	4.590	4.440	4.580	4.580	11,523
2025-06-17	4.470	4.570	4.420	4.440	4.440	9,176
2025-06-16	4.520	4.600	4.500	4.500	4.500	12,019
2025-06-13	4.450	4.600	4.430	4.600	4.600	12,907
2025-06-12	4.550	4.550	4.450	4.450	4.450	9,913
2025-06-11	4.450	4.600	4.450	4.500	4.500	7,128
2025-06-10	4.590	4.640	4.420	4.530	4.530	12,901
2025-06-09	4.530	4.640	4.460	4.640	4.640	14,331
2025-06-05	4.730	4.790	4.510	4.510	4.510	8,860
2025-06-04	4.810	4.810	4.730	4.730	4.730	2,806
2025-06-03	4.590	4.780	4.520	4.750	4.750	12,976
2025-06-02	4.440	4.510	4.410	4.480	4.480	11,570
2025-05-30	4.440	4.600	4.440	4.460	4.460	5,254
2025-05-28	4.630	4.630	4.630	4.630	4.630	23
2025-05-27	4.400	4.740	4.400	4.630	4.630	15,993
2025-05-26	4.410	4.560	4.400	4.480	4.480	18,499
2025-05-23	4.500	4.830	4.260	4.390	4.390	26,039
2025-05-22	4.400	4.530	4.350	4.390	4.390	5,503
2025-05-21	4.460	4.460	4.410	4.440	4.440	1,310
2025-05-20	4.590	4.590	4.420	4.440	4.440	13,135
2025-05-19	4.580	4.580	4.400	4.500	4.500	4,449
2025-05-16	4.540	4.550	4.460	4.480	4.480	3,742
2025-05-15	4.600	4.620	4.430	4.540	4.540	44,083

← NewerPage 6 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.