Drillcon AB (publ) (STO:DRIL)
Sweden · Delayed Price · Currency is SEK 3.800
+0.010 (0.26%)
Aug 12, 2026, 5:18 PM CET
Drillcon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | 0.26% | 8,157 |
| Aug 11, 2026 | 3.75 | 3.94 | 3.73 | 3.79 | 3.79 | -1.56% | 11,301 |
| Aug 10, 2026 | 3.90 | 3.90 | 3.72 | 3.85 | 3.85 | - | 43,271 |
| Aug 7, 2026 | 3.95 | 3.95 | 3.71 | 3.85 | 3.85 | 1.32% | 85,637 |
| Aug 6, 2026 | 3.98 | 4.06 | 3.75 | 3.80 | 3.80 | -4.04% | 39,892 |
| Aug 5, 2026 | 3.98 | 4.08 | 3.85 | 3.96 | 3.96 | -0.50% | 25,840 |
| Aug 4, 2026 | 4.09 | 4.09 | 3.80 | 3.98 | 3.98 | -2.93% | 16,173 |
| Aug 3, 2026 | 4.00 | 4.10 | 3.77 | 4.10 | 4.10 | 5.94% | 23,683 |
| Jul 31, 2026 | 3.94 | 3.94 | 3.78 | 3.87 | 3.87 | -0.51% | 14,880 |
| Jul 30, 2026 | 3.74 | 3.92 | 3.74 | 3.89 | 3.89 | 0.52% | 647 |
| Jul 29, 2026 | 3.84 | 4.02 | 3.73 | 3.87 | 3.87 | 1.31% | 9,431 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.75 | 3.82 | 3.82 | -0.78% | 4,804 |
| Jul 27, 2026 | 4.08 | 4.09 | 3.71 | 3.85 | 3.85 | -7.00% | 36,029 |
| Jul 24, 2026 | 4.10 | 4.20 | 3.71 | 4.14 | 4.14 | 3.76% | 40,245 |
| Jul 23, 2026 | 3.73 | 4.38 | 3.68 | 3.99 | 3.99 | 6.97% | 55,079 |
| Jul 22, 2026 | 3.77 | 3.77 | 3.71 | 3.73 | 3.73 | -1.84% | 89,260 |
| Jul 21, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 801 |
| Jul 20, 2026 | 3.81 | 3.86 | 3.80 | 3.86 | 3.86 | -0.77% | 1,655 |
| Jul 17, 2026 | 3.89 | 4.00 | 3.89 | 3.89 | 3.89 | -0.26% | 5,414 |
| Jul 16, 2026 | 3.85 | 3.99 | 3.85 | 3.90 | 3.90 | -2.50% | 2,545 |
| Jul 15, 2026 | 4.02 | 4.02 | 3.83 | 4.00 | 4.00 | 0.25% | 3,726 |
| Jul 14, 2026 | 4.00 | 4.00 | 3.84 | 3.99 | 3.99 | -0.50% | 1,045 |
| Jul 13, 2026 | 4.02 | 4.02 | 3.82 | 4.01 | 4.01 | -0.25% | 1,556 |
| Jul 10, 2026 | 4.03 | 4.03 | 3.82 | 4.02 | 4.02 | 0.75% | 229 |
| Jul 9, 2026 | 3.79 | 4.02 | 3.79 | 3.99 | 3.99 | -0.75% | 3,009 |
| Jul 8, 2026 | 4.01 | 4.07 | 3.83 | 4.02 | 4.02 | 1.01% | 10,462 |
| Jul 7, 2026 | 4.06 | 4.12 | 3.79 | 3.98 | 3.98 | -1.97% | 2,459 |
| Jul 6, 2026 | 4.00 | 4.11 | 3.76 | 4.06 | 4.06 | -0.98% | 8,038 |
| Jul 3, 2026 | 3.77 | 4.13 | 3.77 | 4.10 | 4.10 | 3.02% | 7,798 |
| Jul 2, 2026 | 3.93 | 4.00 | 3.79 | 3.98 | 3.98 | 2.31% | 5,881 |
| Jul 1, 2026 | 3.68 | 3.93 | 3.68 | 3.89 | 3.89 | 4.01% | 36,882 |
| Jun 30, 2026 | 3.74 | 3.76 | 3.60 | 3.74 | 3.74 | 0.27% | 19,007 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -1.06% | 7,121 |
| Jun 26, 2026 | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | -0.53% | 20,940 |
| Jun 25, 2026 | 3.73 | 3.80 | 3.72 | 3.79 | 3.79 | 1.61% | 11,207 |
| Jun 24, 2026 | 3.72 | 3.73 | 3.70 | 3.73 | 3.73 | -1.84% | 462 |
| Jun 23, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 2.15% | 391 |
| Jun 22, 2026 | 3.72 | 3.85 | 3.71 | 3.72 | 3.72 | -2.62% | 7,878 |
| 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 |