Drillcon AB (publ) (STO:DRIL)
Sweden · Delayed Price · Currency is SEK 3.820
+0.080 (2.14%)
Jun 18, 2026, 4:35 PM CET
Drillcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.73 | 3.85 | 3.71 | 3.82 | 3.82 | 2.14% | 24,483 |
| Jun 17, 2026 | 3.71 | 3.77 | 3.70 | 3.74 | 3.74 | 0.54% | 11,726 |
| Jun 16, 2026 | 3.74 | 3.85 | 3.68 | 3.72 | 3.72 | -0.53% | 13,107 |
| Jun 15, 2026 | 3.71 | 3.87 | 3.69 | 3.74 | 3.74 | - | 5,548 |
| Jun 12, 2026 | 3.74 | 3.75 | 3.70 | 3.74 | 3.74 | 1.08% | 10,087 |
| Jun 11, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.80% | 7,659 |
| Jun 10, 2026 | 3.69 | 3.74 | 3.69 | 3.73 | 3.73 | - | 4,373 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.65 | 3.73 | 3.73 | -0.27% | 16,404 |
| Jun 8, 2026 | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -3.86% | 15,772 |
| Jun 5, 2026 | 3.85 | 3.93 | 3.75 | 3.89 | 3.89 | 1.83% | 20,643 |
| Jun 4, 2026 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | - | 3,479 |
| Jun 3, 2026 | 3.80 | 4.10 | 3.74 | 3.82 | 3.82 | 0.53% | 25,162 |
| Jun 2, 2026 | 3.79 | 3.80 | 3.74 | 3.80 | 3.80 | - | 18,786 |
| Jun 1, 2026 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.06% | 5,854 |
| May 29, 2026 | 3.71 | 3.79 | 3.71 | 3.76 | 3.76 | 1.08% | 23,748 |
| May 28, 2026 | 3.71 | 3.77 | 3.71 | 3.72 | 3.72 | 0.27% | 1,541 |
| 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 |