Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.700 | 4.830 | 4.610 | 4.790 | 4.540 | 36,674 |
| 2024-11-13 | 4.690 | 4.770 | 4.540 | 4.670 | 4.426 | 31,116 |
| 2024-11-12 | 4.700 | 4.800 | 4.520 | 4.620 | 4.378 | 60,113 |
| 2024-11-11 | 4.690 | 4.800 | 4.650 | 4.750 | 4.502 | 41,908 |
| 2024-11-08 | 4.810 | 4.810 | 4.680 | 4.780 | 4.530 | 69,008 |
| 2024-11-07 | 4.760 | 4.960 | 4.640 | 4.800 | 4.549 | 49,954 |
| 2024-11-06 | 4.710 | 4.920 | 4.690 | 4.690 | 4.445 | 225,551 |
| 2024-11-05 | 4.930 | 4.940 | 4.650 | 4.800 | 4.549 | 71,413 |
| 2024-11-04 | 4.730 | 4.990 | 4.700 | 4.780 | 4.530 | 134,041 |
| 2024-11-01 | 5.000 | 5.000 | 4.600 | 4.850 | 4.596 | 61,152 |
| 2024-10-31 | 5.700 | 5.700 | 4.700 | 4.990 | 4.729 | 245,268 |
| 2024-10-30 | 6.040 | 6.200 | 5.820 | 6.200 | 5.876 | 19,506 |
| 2024-10-29 | 5.980 | 5.980 | 5.820 | 5.940 | 5.629 | 10,199 |
| 2024-10-28 | 6.060 | 6.140 | 5.800 | 6.000 | 5.686 | 37,981 |
| 2024-10-25 | 5.820 | 6.080 | 5.820 | 6.060 | 5.743 | 4,783 |
| 2024-10-24 | 6.000 | 6.200 | 5.740 | 5.980 | 5.667 | 23,447 |
| 2024-10-23 | 5.860 | 6.000 | 5.700 | 6.000 | 5.686 | 7,363 |
| 2024-10-22 | 5.760 | 5.860 | 5.700 | 5.860 | 5.554 | 8,979 |
| 2024-10-21 | 5.780 | 5.780 | 5.640 | 5.740 | 5.440 | 3,242 |
| 2024-10-18 | 5.760 | 5.780 | 5.600 | 5.780 | 5.478 | 12,289 |
| 2024-10-17 | 5.780 | 5.780 | 5.680 | 5.780 | 5.478 | 14,575 |
| 2024-10-16 | 5.860 | 5.860 | 5.700 | 5.780 | 5.478 | 4,320 |
| 2024-10-15 | 5.960 | 5.960 | 5.660 | 5.800 | 5.497 | 39,754 |
| 2024-10-14 | 5.800 | 5.900 | 5.800 | 5.840 | 5.535 | 17,881 |
| 2024-10-11 | 5.800 | 5.860 | 5.640 | 5.780 | 5.478 | 7,132 |
| 2024-10-10 | 5.680 | 5.880 | 5.640 | 5.800 | 5.497 | 4,496 |
| 2024-10-09 | 5.700 | 5.700 | 5.620 | 5.680 | 5.383 | 7,763 |
| 2024-10-08 | 5.400 | 5.660 | 5.400 | 5.560 | 5.269 | 16,854 |
| 2024-10-07 | 5.600 | 5.680 | 5.500 | 5.580 | 5.288 | 42,066 |
| 2024-10-04 | 5.700 | 5.760 | 5.580 | 5.580 | 5.288 | 139,769 |
| 2024-10-03 | 5.700 | 5.840 | 5.620 | 5.700 | 5.402 | 28,329 |
| 2024-10-02 | 5.800 | 5.800 | 5.700 | 5.700 | 5.402 | 3,717 |
| 2024-10-01 | 5.820 | 5.860 | 5.660 | 5.800 | 5.497 | 12,803 |
| 2024-09-30 | 5.860 | 5.860 | 5.640 | 5.720 | 5.421 | 55,259 |
| 2024-09-27 | 5.840 | 5.860 | 5.740 | 5.860 | 5.554 | 32,706 |
| 2024-09-26 | 5.900 | 5.900 | 5.800 | 5.840 | 5.535 | 13,380 |
| 2024-09-25 | 5.800 | 5.880 | 5.800 | 5.880 | 5.573 | 4,796 |
| 2024-09-24 | 5.860 | 5.900 | 5.800 | 5.800 | 5.497 | 16,961 |
| 2024-09-23 | 5.940 | 6.040 | 5.800 | 5.860 | 5.554 | 23,466 |
| 2024-09-20 | 5.940 | 5.940 | 5.800 | 5.940 | 5.629 | 14,268 |
| 2024-09-19 | 5.880 | 5.940 | 5.760 | 5.940 | 5.629 | 25,011 |
| 2024-09-18 | 5.980 | 5.980 | 5.700 | 5.860 | 5.554 | 34,612 |
| 2024-09-17 | 5.980 | 5.980 | 5.880 | 5.920 | 5.610 | 31,525 |
| 2024-09-16 | 5.980 | 5.980 | 5.860 | 5.980 | 5.667 | 9,501 |
| 2024-09-13 | 5.980 | 6.160 | 5.900 | 5.960 | 5.648 | 14,223 |
| 2024-09-12 | 5.840 | 6.160 | 5.840 | 5.940 | 5.629 | 26,228 |
| 2024-09-11 | 6.040 | 6.080 | 5.880 | 5.980 | 5.667 | 69,656 |
| 2024-09-10 | 6.000 | 6.200 | 5.960 | 6.080 | 5.762 | 36,800 |
| 2024-09-09 | 6.060 | 6.200 | 5.900 | 6.040 | 5.724 | 48,214 |
| 2024-09-06 | 6.160 | 6.340 | 6.000 | 6.000 | 5.686 | 56,829 |
| 2024-09-05 | 6.140 | 6.200 | 6.020 | 6.160 | 5.838 | 4,648 |
| 2024-09-04 | 6.020 | 6.080 | 5.940 | 6.020 | 5.705 | 37,780 |
| 2024-09-03 | 6.200 | 6.200 | 6.060 | 6.120 | 5.800 | 19,807 |
| 2024-09-02 | 6.160 | 6.280 | 6.100 | 6.140 | 5.819 | 32,741 |
| 2024-08-30 | 6.160 | 6.160 | 6.040 | 6.160 | 5.838 | 16,610 |
| 2024-08-29 | 6.180 | 6.180 | 6.040 | 6.160 | 5.838 | 4,061 |
| 2024-08-28 | 6.160 | 6.180 | 6.100 | 6.100 | 5.781 | 1,328 |
| 2024-08-27 | 6.120 | 6.180 | 6.100 | 6.160 | 5.838 | 4,591 |
| 2024-08-26 | 6.100 | 6.300 | 6.080 | 6.120 | 5.800 | 21,049 |
| 2024-08-23 | 6.120 | 6.120 | 6.020 | 6.040 | 5.724 | 2,309 |
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.