Drillcon AB (publ) (STO:DRIL)
Sweden · Delayed Price · Currency is SEK 3.720
+0.010 (0.27%)
May 28, 2026, 4:36 PM CET
Drillcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | - | 1.62% | 62 |
| May 27, 2026 | 3.76 | 3.79 | 3.71 | 3.71 | 3.71 | -1.33% | 16,444 |
| May 26, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | -1.05% | 13,118 |
| May 25, 2026 | 3.75 | 3.82 | 3.71 | 3.80 | 3.80 | 1.06% | 145,091 |
| May 22, 2026 | 3.80 | 3.81 | 3.76 | 3.76 | 3.76 | 1.35% | 7,574 |
| May 21, 2026 | 3.74 | 3.82 | 3.71 | 3.71 | 3.71 | -2.88% | 28,280 |
| May 20, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | -0.52% | 3,854 |
| May 19, 2026 | 3.76 | 3.84 | 3.72 | 3.84 | 3.84 | 1.05% | 4,523 |
| May 18, 2026 | 3.85 | 3.85 | 3.74 | 3.80 | 3.80 | -0.78% | 12,932 |
| May 15, 2026 | 3.72 | 3.85 | 3.71 | 3.83 | 3.83 | 3.23% | 6,188 |
| May 13, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.71 | -0.27% | 14,187 |
| May 12, 2026 | 3.88 | 3.88 | 3.71 | 3.72 | 3.72 | -2.62% | 14,881 |
| May 11, 2026 | 3.92 | 3.92 | 3.75 | 3.82 | 3.82 | -1.29% | 23,030 |
| May 8, 2026 | 3.91 | 3.91 | 3.70 | 3.87 | 3.87 | 0.52% | 73,443 |
| May 7, 2026 | 3.75 | 3.93 | 3.75 | 3.85 | 3.85 | -2.04% | 33,277 |
| May 6, 2026 | 3.84 | 3.98 | 3.73 | 3.93 | 3.93 | 2.08% | 51,526 |
| May 5, 2026 | 3.72 | 3.85 | 3.70 | 3.85 | 3.85 | 0.79% | 24,748 |
| May 4, 2026 | 3.86 | 3.86 | 3.73 | 3.82 | 3.82 | -1.55% | 54,462 |
| Apr 30, 2026 | 3.89 | 3.94 | 3.70 | 3.88 | 3.88 | -0.26% | 70,100 |
| Apr 29, 2026 | 3.80 | 3.90 | 3.60 | 3.89 | 3.89 | 2.37% | 44,557 |
| Apr 28, 2026 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | - | 53,921 |
| Apr 27, 2026 | 3.75 | 3.84 | 3.69 | 3.80 | 3.80 | 0.26% | 44,743 |
| Apr 24, 2026 | 3.80 | 3.84 | 3.74 | 3.79 | 3.79 | -0.52% | 35,549 |
| Apr 23, 2026 | 3.85 | 3.85 | 3.75 | 3.81 | 3.81 | -1.30% | 6,077 |
| Apr 22, 2026 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | -1.53% | 7,902 |
| Apr 21, 2026 | 3.97 | 3.97 | 3.81 | 3.92 | 3.92 | 0.51% | 7,993 |
| Apr 20, 2026 | 3.97 | 3.97 | 3.76 | 3.90 | 3.90 | 0.26% | 8,855 |
| Apr 17, 2026 | 3.80 | 3.92 | 3.75 | 3.89 | 3.89 | 0.52% | 42,658 |
| Apr 16, 2026 | 3.78 | 3.91 | 3.73 | 3.87 | 3.87 | 4.59% | 24,909 |
| Apr 15, 2026 | 3.79 | 3.82 | 3.70 | 3.70 | 3.70 | -3.39% | 7,454 |
| Apr 14, 2026 | 3.80 | 3.94 | 3.74 | 3.83 | 3.83 | 0.26% | 33,547 |
| Apr 13, 2026 | 3.79 | 3.94 | 3.79 | 3.82 | 3.82 | -3.05% | 24,759 |
| Apr 10, 2026 | 3.83 | 3.97 | 3.83 | 3.94 | 3.94 | -0.25% | 8,516 |
| Apr 9, 2026 | 3.95 | 3.99 | 3.81 | 3.95 | 3.95 | - | 9,236 |
| Apr 8, 2026 | 4.05 | 4.09 | 3.95 | 3.95 | 3.95 | 3.13% | 1,839 |
| Apr 7, 2026 | 3.82 | 3.93 | 3.78 | 3.83 | 3.83 | 1.06% | 18,344 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.70 | 3.79 | 3.79 | 0.26% | 111,877 |
| Apr 1, 2026 | 3.80 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 62,495 |
| Mar 31, 2026 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -4.04% | 19,844 |
| Mar 30, 2026 | 3.82 | 3.97 | 3.77 | 3.96 | 3.96 | 2.59% | 26,370 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.80 | 3.86 | 3.86 | -2.77% | 366,774 |
| Mar 26, 2026 | 4.11 | 4.16 | 3.90 | 3.97 | 3.97 | -3.41% | 20,099 |
| Mar 25, 2026 | 4.44 | 4.44 | 4.06 | 4.11 | 4.11 | -6.80% | 14,259 |
| Mar 24, 2026 | 4.39 | 4.42 | 4.11 | 4.41 | 4.41 | 1.85% | 9,085 |
| Mar 23, 2026 | 4.44 | 4.44 | 4.01 | 4.33 | 4.33 | -2.91% | 3,499 |
| Mar 20, 2026 | 4.16 | 4.46 | 4.16 | 4.46 | 4.46 | 5.44% | 6,466 |
| Mar 19, 2026 | 4.20 | 4.37 | 4.18 | 4.23 | 4.23 | -3.42% | 14,841 |
| Mar 18, 2026 | 4.44 | 4.48 | 4.30 | 4.38 | 4.38 | 4.29% | 13,953 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.20 | 4.20 | 4.20 | -3.67% | 18,113 |
| Mar 16, 2026 | 4.43 | 4.43 | 4.30 | 4.36 | 4.36 | -1.36% | 17,579 |