Drillcon AB DRIL
OMXSTO · Sweden · Non-Energy Minerals
SEK 3.61-0.06 (-1.63%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.67 | +0.82% | SEK 3.60 | SEK 3.67 | SEK 3.60 | 5.09K |
| 2026-09-29 | SEK 3.64 | 0.00% | SEK 3.64 | SEK 3.64 | SEK 3.60 | 3.90K |
| 2026-09-28 | SEK 3.64 | +1.11% | SEK 3.60 | SEK 3.64 | SEK 3.59 | 2.17K |
| 2026-09-25 | SEK 3.60 | -0.83% | SEK 3.71 | SEK 3.71 | SEK 3.59 | 1.46K |
| 2026-09-24 | SEK 3.63 | +0.83% | SEK 3.64 | SEK 3.64 | SEK 3.59 | 7.04K |
| 2026-09-23 | SEK 3.60 | -2.17% | SEK 3.70 | SEK 3.72 | SEK 3.59 | 33.19K |
| 2026-09-22 | SEK 3.68 | 0.00% | SEK 3.70 | SEK 3.70 | SEK 3.61 | 14.17K |
| 2026-09-21 | SEK 3.68 | +0.55% | SEK 3.66 | SEK 3.68 | SEK 3.61 | 4.16K |
| 2026-09-18 | SEK 3.66 | +0.83% | SEK 3.60 | SEK 3.69 | SEK 3.60 | 7.36K |
| 2026-09-17 | SEK 3.63 | 0.00% | SEK 3.66 | SEK 3.66 | SEK 3.55 | 13.56K |
| 2026-09-16 | SEK 3.63 | +1.11% | SEK 3.58 | SEK 3.63 | SEK 3.57 | 8.90K |
| 2026-09-15 | SEK 3.59 | -0.28% | SEK 3.58 | SEK 3.62 | SEK 3.56 | 6.93K |
| 2026-09-14 | SEK 3.60 | -1.10% | SEK 3.61 | SEK 3.61 | SEK 3.55 | 81.10K |
| 2026-09-11 | SEK 3.64 | -0.27% | SEK 3.64 | SEK 3.64 | SEK 3.60 | 725 |
| 2026-09-10 | SEK 3.65 | -0.54% | SEK 3.60 | SEK 3.65 | SEK 3.57 | 28.80K |
| 2026-09-09 | SEK 3.67 | +0.82% | SEK 3.60 | SEK 3.68 | SEK 3.60 | 56 |
| 2026-09-08 | SEK 3.64 | +1.11% | SEK 3.64 | SEK 3.70 | SEK 3.60 | 1.05K |
| 2026-09-07 | SEK 3.60 | -0.83% | SEK 3.65 | SEK 3.71 | SEK 3.60 | 3.13K |
| 2026-09-04 | SEK 3.63 | -1.89% | SEK 3.69 | SEK 3.74 | SEK 3.55 | 58.60K |
| 2026-09-03 | SEK 3.70 | -1.07% | SEK 3.69 | SEK 3.74 | SEK 3.69 | 6.17K |
| 2026-09-02 | SEK 3.74 | +1.36% | SEK 3.75 | SEK 3.75 | SEK 3.69 | 16.56K |
| 2026-09-01 | SEK 3.69 | -1.60% | SEK 3.71 | SEK 3.75 | SEK 3.69 | 123.41K |
| 2026-08-31 | SEK 3.75 | 0.00% | SEK 3.73 | SEK 3.75 | SEK 3.70 | 49.23K |
| 2026-08-28 | SEK 3.75 | +0.54% | SEK 3.75 | SEK 3.75 | SEK 3.73 | 2.07K |
| 2026-08-27 | SEK 3.73 | -0.53% | SEK 3.73 | SEK 3.75 | SEK 3.73 | 2.27K |
| 2026-08-26 | SEK 3.75 | +0.81% | SEK 3.74 | SEK 3.75 | SEK 3.73 | 3.70K |
| 2026-08-25 | SEK 3.72 | -2.62% | SEK 3.79 | SEK 3.80 | SEK 3.70 | 47.91K |
| 2026-08-24 | SEK 3.82 | -0.26% | SEK 3.90 | SEK 3.92 | SEK 3.78 | 9.69K |
| 2026-08-21 | SEK 3.83 | +2.96% | SEK 3.74 | SEK 4.04 | SEK 3.74 | 31.21K |
| 2026-08-20 | SEK 3.72 | +0.54% | SEK 3.72 | SEK 3.79 | SEK 3.72 | 11.69K |
| 2026-08-19 | SEK 3.70 | -2.89% | SEK 3.77 | SEK 3.79 | SEK 3.70 | 32.69K |
| 2026-08-18 | SEK 3.81 | +0.53% | SEK 3.76 | SEK 3.83 | SEK 3.75 | 7.54K |
| 2026-08-17 | SEK 3.79 | +1.88% | SEK 3.72 | SEK 3.88 | SEK 3.70 | 175.13K |
| 2026-08-14 | SEK 3.72 | +0.54% | SEK 3.70 | SEK 3.77 | SEK 3.70 | 76.96K |
| 2026-08-13 | SEK 3.70 | -2.63% | SEK 3.75 | SEK 3.80 | SEK 3.70 | 15.74K |
| 2026-08-12 | SEK 3.80 | +0.26% | SEK 3.88 | SEK 3.88 | SEK 3.75 | 8.16K |
| 2026-08-11 | SEK 3.79 | -1.56% | SEK 3.75 | SEK 3.94 | SEK 3.73 | 11.30K |
| 2026-08-10 | SEK 3.85 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.72 | 43.27K |
| 2026-08-07 | SEK 3.85 | +1.32% | SEK 3.95 | SEK 3.95 | SEK 3.71 | 85.64K |
| 2026-08-06 | SEK 3.80 | -4.04% | SEK 3.98 | SEK 4.06 | SEK 3.75 | 39.89K |
| 2026-08-05 | SEK 3.96 | -0.50% | SEK 3.98 | SEK 4.08 | SEK 3.85 | 25.84K |
| 2026-08-04 | SEK 3.98 | -2.93% | SEK 4.09 | SEK 4.09 | SEK 3.80 | 16.17K |
| 2026-08-03 | SEK 4.10 | +5.94% | SEK 4.00 | SEK 4.10 | SEK 3.77 | 23.68K |
| 2026-07-31 | SEK 3.87 | -0.51% | SEK 3.94 | SEK 3.94 | SEK 3.78 | 14.88K |
| 2026-07-30 | SEK 3.89 | +0.52% | SEK 3.74 | SEK 3.92 | SEK 3.74 | 647 |
| 2026-07-29 | SEK 3.87 | +1.31% | SEK 3.84 | SEK 4.02 | SEK 3.73 | 9.43K |
| 2026-07-28 | SEK 3.82 | -0.78% | SEK 4.00 | SEK 4.00 | SEK 3.75 | 4.80K |
| 2026-07-27 | SEK 3.85 | -7.00% | SEK 4.08 | SEK 4.09 | SEK 3.71 | 36.03K |
| 2026-07-24 | SEK 4.14 | +3.76% | SEK 4.10 | SEK 4.20 | SEK 3.71 | 40.25K |
| 2026-07-23 | SEK 3.99 | +6.97% | SEK 3.73 | SEK 4.38 | SEK 3.68 | 55.08K |
| 2026-07-22 | SEK 3.73 | -1.84% | SEK 3.77 | SEK 3.77 | SEK 3.71 | 89.26K |
| 2026-07-21 | SEK 3.80 | -1.55% | SEK 3.86 | SEK 3.86 | SEK 3.80 | 801 |
| 2026-07-20 | SEK 3.86 | -0.77% | SEK 3.81 | SEK 3.86 | SEK 3.80 | 1.66K |
| 2026-07-17 | SEK 3.89 | -0.26% | SEK 3.89 | SEK 4.00 | SEK 3.89 | 5.41K |
| 2026-07-16 | SEK 3.90 | -2.50% | SEK 3.85 | SEK 3.99 | SEK 3.85 | 2.55K |
| 2026-07-15 | SEK 4.00 | +0.25% | SEK 4.02 | SEK 4.02 | SEK 3.83 | 3.73K |
| 2026-07-14 | SEK 3.99 | -0.50% | SEK 4.00 | SEK 4.00 | SEK 3.84 | 1.05K |
| 2026-07-13 | SEK 4.01 | -0.25% | SEK 4.02 | SEK 4.02 | SEK 3.82 | 1.56K |
| 2026-07-10 | SEK 4.02 | +0.75% | SEK 4.03 | SEK 4.03 | SEK 3.82 | 229 |
| 2026-07-09 | SEK 3.99 | -0.75% | SEK 3.79 | SEK 4.02 | SEK 3.79 | 3.01K |
| 2026-07-08 | SEK 4.02 | +1.01% | SEK 4.01 | SEK 4.07 | SEK 3.83 | 10.46K |
| 2026-07-07 | SEK 3.98 | -1.97% | SEK 4.06 | SEK 4.12 | SEK 3.79 | 2.46K |
| 2026-07-06 | SEK 4.06 | -0.98% | SEK 4.00 | SEK 4.11 | SEK 3.76 | 8.04K |
| 2026-07-03 | SEK 4.10 | +3.02% | SEK 3.77 | SEK 4.13 | SEK 3.77 | 7.80K |
| 2026-07-02 | SEK 3.98 | +2.31% | SEK 3.93 | SEK 4.00 | SEK 3.79 | 5.88K |
| 2026-07-01 | SEK 3.89 | +4.01% | SEK 3.68 | SEK 3.93 | SEK 3.68 | 36.88K |
| 2026-06-30 | SEK 3.74 | +0.27% | SEK 3.74 | SEK 3.76 | SEK 3.60 | 19.01K |
| 2026-06-29 | SEK 3.73 | -1.06% | SEK 3.78 | SEK 3.78 | SEK 3.70 | 7.12K |
| 2026-06-26 | SEK 3.77 | -0.53% | SEK 3.71 | SEK 3.79 | SEK 3.71 | 20.94K |
| 2026-06-25 | SEK 3.79 | +1.61% | SEK 3.73 | SEK 3.80 | SEK 3.72 | 11.21K |
| 2026-06-24 | SEK 3.73 | -1.84% | SEK 3.72 | SEK 3.73 | SEK 3.70 | 462 |
| 2026-06-23 | SEK 3.80 | +2.15% | SEK 3.85 | SEK 3.85 | SEK 3.80 | 391 |
| 2026-06-22 | SEK 3.72 | -2.62% | SEK 3.72 | SEK 3.85 | SEK 3.71 | 7.88K |
| 2026-06-18 | SEK 3.82 | +2.14% | SEK 3.73 | SEK 3.85 | SEK 3.71 | 24.48K |
| 2026-06-17 | SEK 3.74 | +0.54% | SEK 3.71 | SEK 3.77 | SEK 3.70 | 11.73K |
| 2026-06-16 | SEK 3.72 | -0.53% | SEK 3.74 | SEK 3.85 | SEK 3.68 | 13.11K |
| 2026-06-15 | SEK 3.74 | 0.00% | SEK 3.71 | SEK 3.87 | SEK 3.69 | 5.55K |
| 2026-06-12 | SEK 3.74 | +1.08% | SEK 3.73 | SEK 3.75 | SEK 3.70 | 9.38K |
| 2026-06-11 | SEK 3.70 | -0.80% | SEK 3.71 | SEK 3.73 | SEK 3.70 | 7.66K |
| 2026-06-10 | SEK 3.73 | 0.00% | SEK 3.69 | SEK 3.74 | SEK 3.69 | 4.37K |
| 2026-06-09 | SEK 3.73 | -0.27% | SEK 3.80 | SEK 3.80 | SEK 3.65 | 16.40K |
| 2026-06-08 | SEK 3.74 | -3.86% | SEK 3.89 | SEK 3.89 | SEK 3.74 | 15.77K |
| 2026-06-05 | SEK 3.89 | +1.83% | SEK 3.85 | SEK 3.93 | SEK 3.75 | 20.64K |
| 2026-06-04 | SEK 3.82 | 0.00% | SEK 3.85 | SEK 3.85 | SEK 3.78 | 3.48K |
| 2026-06-03 | SEK 3.82 | +0.53% | SEK 3.80 | SEK 4.10 | SEK 3.74 | 25.16K |
| 2026-06-02 | SEK 3.80 | 0.00% | SEK 3.79 | SEK 3.80 | SEK 3.74 | 18.79K |
| 2026-06-01 | SEK 3.80 | +1.06% | SEK 3.73 | SEK 3.80 | SEK 3.72 | 5.85K |
| 2026-05-29 | SEK 3.76 | +1.08% | SEK 3.71 | SEK 3.79 | SEK 3.71 | 23.75K |
| 2026-05-28 | SEK 3.72 | +0.27% | SEK 3.71 | SEK 3.77 | SEK 3.71 | 1.02K |
| 2026-05-27 | SEK 3.71 | -1.33% | SEK 3.76 | SEK 3.79 | SEK 3.71 | 16.44K |