Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.520 | 4.620 | 4.470 | 4.560 | 4.560 | 12,990 |
| 2025-05-13 | 4.530 | 4.670 | 4.490 | 4.610 | 4.610 | 48,498 |
| 2025-05-12 | 4.830 | 4.890 | 4.510 | 4.640 | 4.640 | 24,011 |
| 2025-05-09 | 4.780 | 4.840 | 4.590 | 4.690 | 4.690 | 27,642 |
| 2025-05-08 | 4.770 | 4.820 | 4.690 | 4.780 | 4.530 | 39,739 |
| 2025-05-07 | 4.850 | 4.850 | 4.650 | 4.800 | 4.549 | 22,463 |
| 2025-05-06 | 4.920 | 5.000 | 4.650 | 4.700 | 4.454 | 22,322 |
| 2025-05-05 | 4.860 | 4.890 | 4.620 | 4.720 | 4.473 | 47,715 |
| 2025-05-02 | 4.860 | 5.140 | 4.660 | 4.830 | 4.577 | 25,860 |
| 2025-04-30 | 5.120 | 5.120 | 4.660 | 4.870 | 4.615 | 13,181 |
| 2025-04-29 | 5.200 | 5.200 | 4.610 | 4.800 | 4.549 | 142,167 |
| 2025-04-28 | 5.640 | 6.160 | 5.520 | 5.740 | 5.440 | 16,910 |
| 2025-04-25 | 5.880 | 5.880 | 5.400 | 5.580 | 5.288 | 3,949 |
| 2025-04-24 | 5.900 | 5.900 | 5.480 | 5.780 | 5.478 | 7,549 |
| 2025-04-23 | 5.580 | 5.960 | 5.540 | 5.840 | 5.535 | 13,452 |
| 2025-04-22 | 5.660 | 5.720 | 5.460 | 5.540 | 5.250 | 40,760 |
| 2025-04-17 | 5.560 | 6.280 | 5.420 | 5.700 | 5.402 | 48,932 |
| 2025-04-16 | 5.320 | 5.580 | 5.200 | 5.560 | 5.269 | 19,420 |
| 2025-04-15 | 5.600 | 5.600 | 5.380 | 5.560 | 5.269 | 10,461 |
| 2025-04-14 | 5.440 | 5.540 | 5.360 | 5.540 | 5.250 | 1,556 |
| 2025-04-11 | 5.580 | 5.580 | 5.260 | 5.440 | 5.156 | 10,300 |
| 2025-04-10 | 5.380 | 5.580 | 5.380 | 5.580 | 5.288 | 17,263 |
| 2025-04-09 | 5.380 | 5.380 | 5.100 | 5.360 | 5.080 | 3,294 |
| 2025-04-08 | 5.400 | 5.400 | 5.140 | 5.320 | 5.042 | 5,887 |
| 2025-04-07 | 5.280 | 5.280 | 4.900 | 5.140 | 4.871 | 39,824 |
| 2025-04-04 | 5.540 | 5.720 | 5.240 | 5.360 | 5.080 | 8,773 |
| 2025-04-03 | 5.600 | 5.660 | 5.400 | 5.480 | 5.193 | 15,192 |
| 2025-04-02 | 5.780 | 5.780 | 5.340 | 5.520 | 5.231 | 7,782 |
| 2025-04-01 | 5.500 | 5.840 | 5.240 | 5.400 | 5.118 | 7,866 |
| 2025-03-31 | 5.460 | 6.920 | 5.200 | 5.380 | 5.099 | 114,609 |
| 2025-03-28 | 5.600 | 5.600 | 5.300 | 5.460 | 5.174 | 20,036 |
| 2025-03-27 | 5.340 | 5.600 | 5.260 | 5.500 | 5.212 | 21,680 |
| 2025-03-26 | 5.400 | 5.520 | 5.200 | 5.200 | 4.928 | 20,154 |
| 2025-03-25 | 5.500 | 5.560 | 5.400 | 5.480 | 5.193 | 2,688 |
| 2025-03-24 | 5.380 | 5.540 | 5.340 | 5.500 | 5.212 | 13,364 |
| 2025-03-21 | 5.340 | 5.560 | 5.300 | 5.460 | 5.174 | 22,705 |
| 2025-03-20 | 5.420 | 5.440 | 5.200 | 5.340 | 5.061 | 9,191 |
| 2025-03-19 | 5.500 | 5.500 | 5.280 | 5.420 | 5.137 | 3,236 |
| 2025-03-18 | 5.600 | 5.600 | 5.280 | 5.340 | 5.061 | 10,792 |
| 2025-03-17 | 5.160 | 5.580 | 5.160 | 5.460 | 5.174 | 21,086 |
| 2025-03-14 | 5.240 | 5.240 | 5.080 | 5.180 | 4.909 | 11,084 |
| 2025-03-13 | 5.080 | 5.120 | 5.060 | 5.060 | 4.795 | 10,642 |
| 2025-03-12 | 5.280 | 5.280 | 5.040 | 5.040 | 4.776 | 10,426 |
| 2025-03-11 | 5.200 | 5.280 | 5.040 | 5.260 | 4.985 | 10,463 |
| 2025-03-10 | 5.400 | 5.400 | 5.100 | 5.120 | 4.852 | 12,360 |
| 2025-03-07 | 5.200 | 5.280 | 5.100 | 5.280 | 5.004 | 2,133 |
| 2025-03-06 | 5.100 | 5.360 | 5.100 | 5.180 | 4.909 | 14,270 |
| 2025-03-05 | 5.160 | 5.340 | 5.040 | 5.160 | 4.890 | 15,922 |
| 2025-03-04 | 5.400 | 5.400 | 5.140 | 5.320 | 5.042 | 5,829 |
| 2025-03-03 | 5.200 | 5.360 | 5.200 | 5.360 | 5.080 | 13,181 |
| 2025-02-28 | 5.220 | 5.380 | 5.180 | 5.220 | 4.947 | 14,365 |
| 2025-02-27 | 5.380 | 5.380 | 5.000 | 5.220 | 4.947 | 16,512 |
| 2025-02-26 | 5.380 | 5.500 | 5.000 | 5.300 | 5.023 | 36,968 |
| 2025-02-25 | 5.540 | 5.540 | 5.300 | 5.400 | 5.118 | 13,050 |
| 2025-02-24 | 5.580 | 5.600 | 5.360 | 5.500 | 5.212 | 11,620 |
| 2025-02-21 | 5.300 | 5.580 | 5.300 | 5.580 | 5.288 | 11,419 |
| 2025-02-20 | 5.340 | 5.640 | 5.260 | 5.360 | 5.080 | 13,678 |
| 2025-02-19 | 5.480 | 5.580 | 5.140 | 5.400 | 5.118 | 16,563 |
| 2025-02-18 | 5.400 | 5.600 | 5.300 | 5.500 | 5.212 | 17,815 |
| 2025-02-17 | 5.420 | 5.420 | 5.240 | 5.360 | 5.080 | 11,226 |
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.