Drillcon AB (publ) (STO:DRIL)
Sweden · Delayed Price · Currency is SEK 3.890
-0.010 (-0.26%)
Jul 17, 2026, 2:52 PM CET
Drillcon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |