Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.180 | 5.600 | 5.180 | 5.340 | 5.061 | 12,646 |
| 2025-02-13 | 5.500 | 5.540 | 5.380 | 5.520 | 5.231 | 24,267 |
| 2025-02-12 | 5.380 | 5.540 | 5.380 | 5.500 | 5.212 | 10,792 |
| 2025-02-11 | 5.280 | 5.560 | 5.280 | 5.480 | 5.193 | 56,736 |
| 2025-02-10 | 4.900 | 5.300 | 4.900 | 5.160 | 4.890 | 12,907 |
| 2025-02-07 | 4.900 | 5.100 | 4.900 | 4.990 | 4.729 | 13,505 |
| 2025-02-06 | 5.080 | 5.080 | 4.840 | 5.060 | 4.795 | 8,107 |
| 2025-02-05 | 4.900 | 5.100 | 4.800 | 4.990 | 4.729 | 27,682 |
| 2025-02-04 | 4.670 | 5.100 | 4.650 | 4.890 | 4.634 | 23,434 |
| 2025-02-03 | 4.570 | 4.600 | 4.520 | 4.600 | 4.359 | 3,625 |
| 2025-01-31 | 4.620 | 4.700 | 4.560 | 4.620 | 4.378 | 16,183 |
| 2025-01-30 | 4.690 | 4.690 | 4.570 | 4.650 | 4.407 | 17,476 |
| 2025-01-29 | 4.610 | 4.730 | 4.600 | 4.600 | 4.359 | 9,949 |
| 2025-01-28 | 4.790 | 4.790 | 4.590 | 4.650 | 4.407 | 15,634 |
| 2025-01-27 | 4.650 | 4.780 | 4.600 | 4.760 | 4.511 | 6,416 |
| 2025-01-24 | 4.640 | 4.690 | 4.600 | 4.660 | 4.416 | 8,034 |
| 2025-01-23 | 4.750 | 4.750 | 4.600 | 4.640 | 4.397 | 13,252 |
| 2025-01-22 | 4.800 | 4.800 | 4.680 | 4.700 | 4.454 | 22,385 |
| 2025-01-21 | 4.710 | 4.790 | 4.520 | 4.680 | 4.435 | 11,299 |
| 2025-01-20 | 4.680 | 4.780 | 4.550 | 4.550 | 4.312 | 3,008 |
| 2025-01-17 | 4.690 | 4.780 | 4.570 | 4.690 | 4.445 | 8,743 |
| 2025-01-16 | 4.640 | 4.700 | 4.520 | 4.690 | 4.445 | 4,134 |
| 2025-01-15 | 4.610 | 4.630 | 4.540 | 4.630 | 4.388 | 12,560 |
| 2025-01-14 | 4.630 | 4.730 | 4.630 | 4.690 | 4.445 | 9,158 |
| 2025-01-13 | 4.720 | 4.720 | 4.590 | 4.700 | 4.454 | 2,833 |
| 2025-01-10 | 4.610 | 4.730 | 4.560 | 4.720 | 4.473 | 8,010 |
| 2025-01-09 | 4.650 | 4.700 | 4.650 | 4.650 | 4.407 | 2,006 |
| 2025-01-08 | 4.590 | 4.650 | 4.520 | 4.610 | 4.369 | 5,018 |
| 2025-01-07 | 4.540 | 4.790 | 4.540 | 4.630 | 4.388 | 11,032 |
| 2025-01-03 | 4.710 | 4.720 | 4.530 | 4.720 | 4.473 | 11,148 |
| 2025-01-02 | 4.420 | 4.620 | 4.420 | 4.620 | 4.378 | 14,360 |
| 2024-12-30 | 4.600 | 4.600 | 4.420 | 4.450 | 4.217 | 22,440 |
| 2024-12-27 | 4.480 | 4.700 | 4.450 | 4.600 | 4.359 | 26,322 |
| 2024-12-23 | 4.600 | 4.600 | 4.440 | 4.540 | 4.303 | 23,120 |
| 2024-12-20 | 4.600 | 4.600 | 4.490 | 4.530 | 4.293 | 6,332 |
| 2024-12-19 | 4.600 | 4.630 | 4.490 | 4.580 | 4.341 | 4,167 |
| 2024-12-18 | 4.700 | 4.720 | 4.600 | 4.720 | 4.473 | 13,235 |
| 2024-12-17 | 4.540 | 4.700 | 4.540 | 4.660 | 4.416 | 7,238 |
| 2024-12-16 | 4.590 | 4.830 | 4.540 | 4.710 | 4.464 | 5,520 |
| 2024-12-13 | 4.600 | 4.600 | 4.500 | 4.590 | 4.350 | 11,703 |
| 2024-12-12 | 4.480 | 4.600 | 4.480 | 4.540 | 4.303 | 15,428 |
| 2024-12-11 | 4.590 | 4.590 | 4.470 | 4.540 | 4.303 | 96,958 |
| 2024-12-10 | 4.500 | 4.640 | 4.450 | 4.590 | 4.350 | 136,308 |
| 2024-12-09 | 4.470 | 4.540 | 4.440 | 4.530 | 4.293 | 50,072 |
| 2024-12-06 | 4.440 | 4.560 | 4.410 | 4.510 | 4.274 | 34,825 |
| 2024-12-05 | 4.530 | 4.740 | 4.440 | 4.500 | 4.265 | 58,745 |
| 2024-12-04 | 4.480 | 4.590 | 4.400 | 4.520 | 4.284 | 15,515 |
| 2024-12-03 | 4.600 | 4.600 | 4.400 | 4.520 | 4.284 | 54,422 |
| 2024-12-02 | 4.340 | 4.710 | 4.340 | 4.590 | 4.350 | 45,776 |
| 2024-11-29 | 4.540 | 4.650 | 4.500 | 4.600 | 4.359 | 34,041 |
| 2024-11-28 | 4.540 | 4.550 | 4.420 | 4.550 | 4.312 | 23,300 |
| 2024-11-27 | 4.590 | 4.590 | 4.450 | 4.520 | 4.284 | 36,507 |
| 2024-11-26 | 4.680 | 4.680 | 4.450 | 4.460 | 4.227 | 38,068 |
| 2024-11-25 | 4.480 | 4.770 | 4.450 | 4.750 | 4.502 | 6,879 |
| 2024-11-22 | 4.640 | 4.640 | 4.470 | 4.520 | 4.284 | 77,142 |
| 2024-11-21 | 4.540 | 4.640 | 4.420 | 4.490 | 4.255 | 20,399 |
| 2024-11-20 | 4.620 | 4.680 | 4.460 | 4.520 | 4.284 | 22,030 |
| 2024-11-19 | 4.590 | 4.740 | 4.510 | 4.620 | 4.378 | 7,710 |
| 2024-11-18 | 4.460 | 4.740 | 4.460 | 4.590 | 4.350 | 64,438 |
| 2024-11-15 | 4.670 | 4.840 | 4.510 | 4.540 | 4.303 | 80,824 |
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.