Drillcon AB (publ) (STO:DRIL)
Sweden · Delayed Price · Currency is SEK 3.660
+0.080 (2.23%)
Oct 16, 2026, 5:29 PM CET
Drillcon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.65 | 3.66 | 3.56 | 3.66 | 3.66 | 2.23% | 51,539 |
| Oct 15, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.56% | 930 |
| Oct 14, 2026 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -0.83% | 5,762 |
| Oct 13, 2026 | 3.57 | 3.64 | 3.57 | 3.63 | 3.63 | 0.28% | 1,378 |
| Oct 12, 2026 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 4,638 |
| Oct 9, 2026 | 3.67 | 3.72 | 3.58 | 3.58 | 3.58 | -2.45% | 23,677 |
| Oct 8, 2026 | 3.60 | 3.67 | 3.59 | 3.67 | 3.67 | 1.10% | 26,287 |
| Oct 7, 2026 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | 0.28% | 19,417 |
| Oct 6, 2026 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -0.82% | 12,101 |
| Oct 5, 2026 | 3.64 | 3.65 | 3.59 | 3.65 | 3.65 | 0.27% | 6,534 |
| Oct 2, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 0.83% | 1,759 |
| Oct 1, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -1.63% | 1,487 |
| Sep 30, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 0.82% | 5,092 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 3,901 |
| Sep 28, 2026 | 3.60 | 3.64 | 3.59 | 3.64 | 3.64 | 1.11% | 2,173 |
| Sep 25, 2026 | 3.71 | 3.71 | 3.59 | 3.60 | 3.60 | -0.83% | 1,460 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | 0.83% | 7,039 |
| Sep 23, 2026 | 3.70 | 3.72 | 3.59 | 3.60 | 3.60 | -2.17% | 33,185 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.61 | 3.68 | 3.68 | - | 14,165 |
| Sep 21, 2026 | 3.66 | 3.68 | 3.61 | 3.68 | 3.68 | 0.55% | 4,155 |
| Sep 18, 2026 | 3.60 | 3.69 | 3.60 | 3.66 | 3.66 | 0.83% | 7,355 |
| Sep 17, 2026 | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | - | 13,556 |
| Sep 16, 2026 | 3.58 | 3.63 | 3.57 | 3.63 | 3.63 | 1.11% | 8,895 |
| Sep 15, 2026 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 6,932 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | -1.10% | 81,101 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | -0.27% | 725 |
| Sep 10, 2026 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | -0.54% | 28,804 |
| Sep 9, 2026 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 0.82% | 56 |
| Sep 8, 2026 | 3.64 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 1,052 |
| Sep 7, 2026 | 3.65 | 3.71 | 3.60 | 3.60 | 3.60 | -0.83% | 3,129 |
| Sep 4, 2026 | 3.69 | 3.74 | 3.55 | 3.63 | 3.63 | -1.89% | 58,603 |
| Sep 3, 2026 | 3.69 | 3.74 | 3.69 | 3.70 | 3.70 | -1.07% | 6,172 |
| Sep 2, 2026 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | 1.36% | 16,559 |
| Sep 1, 2026 | 3.71 | 3.75 | 3.69 | 3.69 | 3.69 | -1.60% | 123,405 |
| Aug 31, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | - | 49,231 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 2,065 |
| Aug 27, 2026 | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 2,265 |
| Aug 26, 2026 | 3.74 | 3.75 | 3.73 | 3.75 | 3.75 | 0.81% | 3,697 |
| Aug 25, 2026 | 3.79 | 3.80 | 3.70 | 3.72 | 3.72 | -2.62% | 47,909 |
| Aug 24, 2026 | 3.90 | 3.92 | 3.78 | 3.82 | 3.82 | -0.26% | 9,688 |
| Aug 21, 2026 | 3.74 | 4.04 | 3.74 | 3.83 | 3.83 | 2.96% | 31,212 |
| Aug 20, 2026 | 3.72 | 3.79 | 3.72 | 3.72 | 3.72 | 0.54% | 11,691 |
| Aug 19, 2026 | 3.77 | 3.79 | 3.70 | 3.70 | 3.70 | -2.89% | 32,692 |
| Aug 18, 2026 | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | 0.53% | 7,539 |
| Aug 17, 2026 | 3.72 | 3.88 | 3.70 | 3.79 | 3.79 | 1.88% | 175,129 |
| Aug 14, 2026 | 3.70 | 3.77 | 3.70 | 3.72 | 3.72 | 0.54% | 76,960 |
| Aug 13, 2026 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 15,737 |
| 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 |