Drillcon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 1,146 |
| 2026-10-16 | 3.650 | 3.660 | 3.560 | 3.660 | 3.660 | 51,539 |
| 2026-10-15 | 3.590 | 3.590 | 3.580 | 3.580 | 3.580 | 930 |
| 2026-10-14 | 3.650 | 3.650 | 3.580 | 3.600 | 3.600 | 5,762 |
| 2026-10-13 | 3.570 | 3.640 | 3.570 | 3.630 | 3.630 | 1,378 |
| 2026-10-12 | 3.630 | 3.640 | 3.600 | 3.620 | 3.620 | 4,638 |
| 2026-10-09 | 3.670 | 3.720 | 3.580 | 3.580 | 3.580 | 23,677 |
| 2026-10-08 | 3.600 | 3.670 | 3.590 | 3.670 | 3.670 | 26,287 |
| 2026-10-07 | 3.660 | 3.660 | 3.590 | 3.630 | 3.630 | 19,417 |
| 2026-10-06 | 3.640 | 3.650 | 3.590 | 3.620 | 3.620 | 12,101 |
| 2026-10-05 | 3.640 | 3.650 | 3.590 | 3.650 | 3.650 | 6,534 |
| 2026-10-02 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 1,759 |
| 2026-10-01 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 1,487 |
| 2026-09-30 | 3.600 | 3.670 | 3.600 | 3.670 | 3.670 | 5,092 |
| 2026-09-29 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 3,901 |
| 2026-09-28 | 3.600 | 3.640 | 3.590 | 3.640 | 3.640 | 2,173 |
| 2026-09-25 | 3.710 | 3.710 | 3.590 | 3.600 | 3.600 | 1,460 |
| 2026-09-24 | 3.640 | 3.640 | 3.590 | 3.630 | 3.630 | 7,039 |
| 2026-09-23 | 3.700 | 3.720 | 3.590 | 3.600 | 3.600 | 33,185 |
| 2026-09-22 | 3.700 | 3.700 | 3.610 | 3.680 | 3.680 | 14,165 |
| 2026-09-21 | 3.660 | 3.680 | 3.610 | 3.680 | 3.680 | 4,155 |
| 2026-09-18 | 3.600 | 3.690 | 3.600 | 3.660 | 3.660 | 7,355 |
| 2026-09-17 | 3.660 | 3.660 | 3.550 | 3.630 | 3.630 | 13,556 |
| 2026-09-16 | 3.580 | 3.630 | 3.570 | 3.630 | 3.630 | 8,895 |
| 2026-09-15 | 3.580 | 3.620 | 3.560 | 3.590 | 3.590 | 6,932 |
| 2026-09-14 | 3.610 | 3.610 | 3.550 | 3.600 | 3.600 | 81,101 |
| 2026-09-11 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 725 |
| 2026-09-10 | 3.600 | 3.650 | 3.570 | 3.650 | 3.650 | 28,804 |
| 2026-09-09 | 3.600 | 3.680 | 3.600 | 3.670 | 3.670 | 56 |
| 2026-09-08 | 3.640 | 3.700 | 3.600 | 3.640 | 3.640 | 1,052 |
| 2026-09-07 | 3.650 | 3.710 | 3.600 | 3.600 | 3.600 | 3,129 |
| 2026-09-04 | 3.690 | 3.740 | 3.550 | 3.630 | 3.630 | 58,603 |
| 2026-09-03 | 3.690 | 3.740 | 3.690 | 3.700 | 3.700 | 6,172 |
| 2026-09-02 | 3.750 | 3.750 | 3.690 | 3.740 | 3.740 | 16,559 |
| 2026-09-01 | 3.710 | 3.750 | 3.690 | 3.690 | 3.690 | 123,405 |
| 2026-08-31 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 49,231 |
| 2026-08-28 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 2,065 |
| 2026-08-27 | 3.730 | 3.750 | 3.730 | 3.730 | 3.730 | 2,265 |
| 2026-08-26 | 3.740 | 3.750 | 3.730 | 3.750 | 3.750 | 3,697 |
| 2026-08-25 | 3.790 | 3.800 | 3.700 | 3.720 | 3.720 | 47,909 |
| 2026-08-24 | 3.900 | 3.920 | 3.780 | 3.820 | 3.820 | 9,688 |
| 2026-08-21 | 3.740 | 4.040 | 3.740 | 3.830 | 3.830 | 31,212 |
| 2026-08-20 | 3.720 | 3.790 | 3.720 | 3.720 | 3.720 | 11,691 |
| 2026-08-19 | 3.770 | 3.790 | 3.700 | 3.700 | 3.700 | 32,692 |
| 2026-08-18 | 3.760 | 3.830 | 3.750 | 3.810 | 3.810 | 7,539 |
| 2026-08-17 | 3.720 | 3.880 | 3.700 | 3.790 | 3.790 | 175,129 |
| 2026-08-14 | 3.700 | 3.770 | 3.700 | 3.720 | 3.720 | 76,960 |
| 2026-08-13 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 15,737 |
| 2026-08-12 | 3.880 | 3.880 | 3.750 | 3.800 | 3.800 | 8,157 |
| 2026-08-11 | 3.750 | 3.940 | 3.730 | 3.790 | 3.790 | 11,301 |
| 2026-08-10 | 3.900 | 3.900 | 3.720 | 3.850 | 3.850 | 43,271 |
| 2026-08-07 | 3.950 | 3.950 | 3.710 | 3.850 | 3.850 | 85,637 |
| 2026-08-06 | 3.980 | 4.060 | 3.750 | 3.800 | 3.800 | 39,892 |
| 2026-08-05 | 3.980 | 4.080 | 3.850 | 3.960 | 3.960 | 25,840 |
| 2026-08-04 | 4.090 | 4.090 | 3.800 | 3.980 | 3.980 | 16,173 |
| 2026-08-03 | 4.000 | 4.100 | 3.770 | 4.100 | 4.100 | 23,683 |
| 2026-07-31 | 3.940 | 3.940 | 3.780 | 3.870 | 3.870 | 14,880 |
| 2026-07-30 | 3.740 | 3.920 | 3.740 | 3.890 | 3.890 | 647 |
| 2026-07-29 | 3.840 | 4.020 | 3.730 | 3.870 | 3.870 | 9,431 |
| 2026-07-28 | 4.000 | 4.000 | 3.750 | 3.820 | 3.820 | 4,804 |
Page 1 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.