Drillcon AB (publ) (STO:DRIL)
Sweden
· Delayed Price · Currency is SEK 4.090
+0.150 (3.81%)
Mar 10, 2026, 9:43 AM CET
Drillcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.94 | 3.94 | 3.81 | 3.94 | 3.94 | 0.77% | 13,107 |
| Mar 6, 2026 | 3.86 | 3.96 | 3.86 | 3.91 | 3.91 | -0.76% | 3,991 |
| Mar 5, 2026 | 3.87 | 3.99 | 3.84 | 3.94 | 3.94 | -1.25% | 18,418 |
| Mar 4, 2026 | 4.04 | 4.04 | 3.80 | 3.99 | 3.99 | 2.31% | 26,659 |
| Mar 3, 2026 | 3.77 | 4.04 | 3.75 | 3.90 | 3.90 | 2.90% | 12,708 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.72 | 3.79 | 3.79 | -2.82% | 11,404 |
| Feb 27, 2026 | 4.09 | 4.09 | 3.86 | 3.90 | 3.90 | - | 9,608 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | 0.26% | 69,720 |
| Feb 25, 2026 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.51% | 22,256 |
| Feb 24, 2026 | 4.00 | 4.00 | 3.85 | 3.99 | 3.99 | 0.25% | 12,157 |
| Feb 23, 2026 | 3.86 | 3.98 | 3.81 | 3.98 | 3.98 | 3.11% | 4,570 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.75 | 3.86 | 3.86 | 0.52% | 28,255 |
| Feb 19, 2026 | 3.88 | 3.95 | 3.81 | 3.84 | 3.84 | - | 3,699 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -3.52% | 34,022 |
| Feb 17, 2026 | 4.36 | 4.45 | 3.81 | 3.98 | 3.98 | -5.01% | 107,519 |
| Feb 16, 2026 | 4.34 | 4.35 | 4.01 | 4.19 | 4.19 | -3.46% | 14,328 |
| Feb 13, 2026 | 4.47 | 4.47 | 4.20 | 4.34 | 4.34 | -2.91% | 7,392 |
| Feb 12, 2026 | 4.55 | 4.55 | 4.27 | 4.47 | 4.47 | -0.45% | 22,439 |
| Feb 11, 2026 | 4.50 | 4.55 | 4.35 | 4.49 | 4.49 | 1.13% | 16,591 |
| Feb 10, 2026 | 4.42 | 4.44 | 4.20 | 4.44 | 4.44 | 0.68% | 28,294 |
| Feb 9, 2026 | 4.42 | 4.42 | 4.20 | 4.41 | 4.41 | 1.15% | 2,635 |
| Feb 6, 2026 | 4.15 | 4.40 | 4.15 | 4.36 | 4.36 | -0.91% | 21,603 |
| Feb 5, 2026 | 4.25 | 4.42 | 4.25 | 4.40 | 4.40 | 2.56% | 22,886 |
| Feb 4, 2026 | 4.39 | 4.39 | 4.24 | 4.29 | 4.29 | -0.46% | 13,124 |
| Feb 3, 2026 | 4.42 | 4.42 | 4.13 | 4.31 | 4.31 | 4.61% | 5,602 |
| Feb 2, 2026 | 4.40 | 4.40 | 4.03 | 4.12 | 4.12 | -6.36% | 51,737 |
| Jan 30, 2026 | 4.30 | 4.50 | 4.29 | 4.40 | 4.40 | 2.33% | 32,041 |
| Jan 29, 2026 | 4.19 | 4.30 | 4.01 | 4.30 | 4.30 | 2.87% | 30,210 |
| Jan 28, 2026 | 4.25 | 4.29 | 4.14 | 4.18 | 4.18 | -1.65% | 5,659 |
| Jan 27, 2026 | 4.20 | 4.27 | 4.18 | 4.25 | 4.25 | 1.19% | 23,353 |
| Jan 26, 2026 | 4.05 | 4.25 | 4.05 | 4.20 | 4.20 | 2.94% | 82,058 |
| Jan 23, 2026 | 3.89 | 4.09 | 3.89 | 4.08 | 4.08 | 5.97% | 30,612 |
| Jan 22, 2026 | 3.79 | 3.93 | 3.76 | 3.85 | 3.85 | -1.28% | 30,408 |
| Jan 21, 2026 | 4.11 | 4.12 | 3.80 | 3.90 | 3.90 | -1.52% | 41,798 |
| Jan 20, 2026 | 4.14 | 4.14 | 3.83 | 3.96 | 3.96 | -3.41% | 12,913 |
| Jan 19, 2026 | 3.87 | 4.14 | 3.87 | 4.10 | 4.10 | -0.24% | 9,101 |
| Jan 16, 2026 | 4.05 | 4.15 | 3.95 | 4.11 | 4.11 | 1.48% | 4,352 |
| Jan 15, 2026 | 4.14 | 4.14 | 3.80 | 4.05 | 4.05 | -2.17% | 56,190 |
| Jan 14, 2026 | 4.05 | 4.24 | 3.96 | 4.14 | 4.14 | 3.50% | 46,337 |
| Jan 13, 2026 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | -0.99% | 12,204 |
| Jan 12, 2026 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 2.54% | 9,574 |
| Jan 9, 2026 | 3.93 | 3.99 | 3.84 | 3.94 | 3.94 | 0.77% | 6,975 |
| Jan 8, 2026 | 3.91 | 4.00 | 3.89 | 3.91 | 3.91 | 0.26% | 4,275 |
| Jan 7, 2026 | 3.77 | 4.03 | 3.76 | 3.90 | 3.90 | 3.72% | 25,159 |
| Jan 5, 2026 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -0.79% | 6,972 |
| Jan 2, 2026 | 3.71 | 3.88 | 3.64 | 3.79 | 3.79 | 2.16% | 14,391 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -3.13% | 17,712 |
| Dec 29, 2025 | 3.86 | 4.07 | 3.61 | 3.83 | 3.83 | -2.79% | 38,447 |
| Dec 23, 2025 | 3.88 | 3.99 | 3.88 | 3.94 | 3.94 | -0.51% | 10,649 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.86 | 3.96 | 3.96 | -0.75% | 31,019 |
| Dec 19, 2025 | 3.92 | 4.00 | 3.92 | 3.99 | 3.99 | - | 13,608 |
| Dec 18, 2025 | 3.99 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 29,943 |
| Dec 17, 2025 | 3.93 | 4.02 | 3.93 | 3.95 | 3.95 | -1.00% | 13,665 |
| Dec 16, 2025 | 4.03 | 4.04 | 3.93 | 3.99 | 3.99 | -0.25% | 2,080 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 1.27% | 5,773 |
| Dec 12, 2025 | 4.02 | 4.02 | 3.88 | 3.95 | 3.95 | 2.33% | 16,312 |
| Dec 11, 2025 | 4.06 | 4.06 | 3.80 | 3.86 | 3.86 | -4.69% | 25,892 |
| Dec 10, 2025 | 4.05 | 4.15 | 4.04 | 4.05 | 4.05 | 0.25% | 23,940 |
| Dec 9, 2025 | 4.15 | 4.15 | 3.95 | 4.04 | 4.04 | 0.50% | 2,216 |
| Dec 8, 2025 | 3.95 | 4.10 | 3.92 | 4.02 | 4.02 | -0.99% | 4,875 |
| Dec 5, 2025 | 4.08 | 4.08 | 3.91 | 4.06 | 4.06 | 1.75% | 4,142 |
| Dec 4, 2025 | 4.05 | 4.05 | 3.82 | 3.99 | 3.99 | -0.25% | 7,913 |
| Dec 3, 2025 | 4.00 | 4.04 | 3.76 | 4.00 | 4.00 | 0.25% | 13,353 |
| Dec 2, 2025 | 3.99 | 4.00 | 3.76 | 3.99 | 3.99 | 1.01% | 44,176 |
| Dec 1, 2025 | 4.19 | 4.19 | 3.92 | 3.95 | 3.95 | -4.13% | 5,140 |
| Nov 28, 2025 | 3.99 | 4.19 | 3.99 | 4.12 | 4.12 | 3.52% | 14,983 |
| Nov 27, 2025 | 4.10 | 4.20 | 3.95 | 3.98 | 3.98 | 0.25% | 30,502 |
| Nov 26, 2025 | 4.14 | 4.14 | 3.97 | 3.97 | 3.97 | -0.75% | 8,321 |
| Nov 25, 2025 | 4.07 | 4.15 | 3.99 | 4.00 | 4.00 | -1.72% | 39,527 |
| Nov 24, 2025 | 4.08 | 4.08 | 3.99 | 4.07 | 4.07 | -0.25% | 8,399 |
| Nov 21, 2025 | 4.05 | 4.10 | 3.84 | 4.08 | 4.08 | - | 1,658 |
| Nov 20, 2025 | 4.03 | 4.09 | 4.00 | 4.08 | 4.08 | 2.26% | 10,949 |
| Nov 19, 2025 | 3.80 | 4.02 | 3.80 | 3.99 | 3.99 | 5.00% | 11,916 |
| Nov 18, 2025 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -2.31% | 5,601 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.83 | 3.89 | 3.89 | - | 7,868 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.81 | 3.89 | 3.89 | -1.02% | 6,546 |
| Nov 13, 2025 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | 0.26% | 14,307 |
| Nov 12, 2025 | 3.97 | 3.97 | 3.76 | 3.92 | 3.92 | 0.77% | 1,606 |
| Nov 11, 2025 | 3.82 | 3.94 | 3.72 | 3.89 | 3.89 | 0.26% | 12,703 |
| Nov 10, 2025 | 3.81 | 3.90 | 3.81 | 3.88 | 3.88 | 2.11% | 27,439 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -4.28% | 12,206 |
| Nov 6, 2025 | 4.08 | 4.08 | 3.81 | 3.97 | 3.97 | -2.93% | 11,462 |
| Nov 5, 2025 | 4.10 | 4.15 | 3.96 | 4.09 | 4.09 | - | 8,796 |
| Nov 4, 2025 | 4.20 | 4.25 | 3.95 | 4.09 | 4.09 | -1.92% | 8,446 |
| Nov 3, 2025 | 4.03 | 4.20 | 3.93 | 4.17 | 4.17 | 3.47% | 29,857 |
| Oct 31, 2025 | 4.09 | 4.27 | 4.03 | 4.03 | 4.03 | -0.98% | 46,475 |
| Oct 30, 2025 | 4.09 | 4.09 | 4.00 | 4.07 | 4.07 | -0.49% | 16,975 |
| Oct 29, 2025 | 4.00 | 4.09 | 3.94 | 4.09 | 4.09 | 2.25% | 18,427 |
| Oct 28, 2025 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | 0.25% | 20,358 |
| Oct 27, 2025 | 4.01 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 4,955 |
| Oct 24, 2025 | 4.01 | 4.01 | 3.75 | 4.00 | 4.00 | 3.63% | 23,662 |
| Oct 23, 2025 | 3.97 | 4.00 | 3.78 | 3.86 | 3.86 | -3.02% | 9,230 |
| Oct 22, 2025 | 3.92 | 3.98 | 3.75 | 3.98 | 3.98 | 2.31% | 30,945 |
| Oct 21, 2025 | 3.71 | 3.89 | 3.58 | 3.89 | 3.89 | 4.57% | 8,076 |
| Oct 20, 2025 | 3.89 | 3.94 | 3.50 | 3.72 | 3.72 | -4.37% | 11,944 |
| Oct 17, 2025 | 3.95 | 3.95 | 3.76 | 3.89 | 3.89 | 0.26% | 4,995 |
| Oct 16, 2025 | 3.77 | 3.90 | 3.77 | 3.88 | 3.88 | 1.04% | 7,881 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.75 | 3.84 | 3.84 | -1.03% | 7,634 |
| Oct 14, 2025 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | -0.51% | 3,459 |
| Oct 13, 2025 | 3.92 | 3.93 | 3.74 | 3.90 | 3.90 | -0.51% | 5,252 |