Drillcon AB

DRIL
🏛️ sweden →
3.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.24 6.30 6.10 6.30 0.0M
2023-12-28 6.02 6.30 6.00 6.24 0.0M
2023-12-27 6.14 6.18 5.86 6.02 0.0M
2023-12-22 6.00 6.16 5.74 6.14 0.0M
2023-12-21 5.92 5.98 5.74 5.94 0.0M
2023-12-20 6.00 6.00 5.84 5.98 0.0M
2023-12-19 5.80 6.12 5.78 6.00 0.0M
2023-12-18 5.96 5.96 5.68 5.74 0.0M
2023-12-15 6.08 6.08 5.84 5.96 0.0M
2023-12-14 5.98 6.20 5.80 6.08 0.0M
2023-12-13 5.94 6.28 5.70 5.98 0.1M
2023-12-12 5.46 6.68 5.34 5.94 0.3M
2023-12-11 5.40 5.48 5.32 5.46 0.0M
2023-12-08 5.34 5.46 5.24 5.44 0.0M
2023-12-07 5.28 5.34 5.26 5.34 0.0M
2023-12-06 5.34 5.34 5.22 5.28 0.0M
2023-12-05 5.30 5.48 5.22 5.32 0.0M
2023-12-04 5.30 5.34 5.14 5.30 0.0M
2023-12-01 5.34 5.34 5.20 5.28 0.0M
2023-11-30 5.16 5.48 5.14 5.18 0.0M
2023-11-29 5.40 5.40 5.24 5.40 0.0M
2023-11-28 5.46 5.46 5.26 5.42 0.0M
2023-11-27 5.26 5.50 5.14 5.48 0.0M
2023-11-24 5.20 5.30 5.10 5.26 0.0M
2023-11-23 5.12 5.32 5.10 5.20 0.0M
2023-11-22 5.32 5.44 5.32 5.34 0.0M
2023-11-21 5.30 5.38 5.16 5.32 0.0M
2023-11-20 5.50 5.50 5.10 5.30 0.0M
2023-11-17 5.18 5.52 5.12 5.44 0.0M
2023-11-16 5.16 5.16 5.08 5.10 0.0M
2023-11-15 5.00 5.16 4.91 5.12 0.0M
2023-11-14 5.10 5.16 4.80 5.16 0.0M
2023-11-13 5.18 5.58 4.90 5.08 0.0M
2023-11-10 5.12 5.70 5.12 5.18 0.1M
2023-11-09 4.76 4.88 4.70 4.88 0.0M
2023-11-08 4.70 4.79 4.70 4.78 0.0M
2023-11-07 4.88 4.88 4.71 4.87 0.0M
2023-11-06 4.80 4.89 4.70 4.89 0.0M
2023-11-03 4.85 4.85 4.77 4.78 0.0M
2023-11-02 4.90 4.90 4.61 4.78 0.0M
2023-11-01 4.79 4.79 4.60 4.74 0.0M
2023-10-31 4.77 4.77 4.71 4.73 0.0M
2023-10-30 4.84 4.84 4.60 4.73 0.0M
2023-10-27 4.90 4.90 4.55 4.87 0.0M
2023-10-26 4.87 4.89 4.60 4.84 0.0M
2023-10-25 4.90 4.90 4.51 4.87 0.0M
2023-10-24 4.74 4.90 4.31 4.90 0.0M
2023-10-23 4.78 4.80 4.35 4.50 0.0M
2023-10-20 4.82 4.88 4.45 4.88 0.0M
2023-10-19 4.89 4.89 4.60 4.80 0.0M
2023-10-18 4.83 4.83 4.60 4.71 0.0M
2023-10-17 4.89 4.89 4.45 4.85 0.0M
2023-10-16 4.87 4.87 4.70 4.84 0.0M
2023-10-13 4.99 4.99 4.65 4.65 0.0M
2023-10-12 4.89 4.90 4.61 4.85 0.0M
2023-10-11 4.82 4.99 4.75 4.89 0.0M
2023-10-10 4.96 4.97 4.80 4.82 0.0M
2023-10-09 4.96 4.97 4.67 4.96 0.0M
2023-10-06 4.91 4.96 4.70 4.96 0.0M
2023-10-05 4.94 4.98 4.65 4.92 0.0M
2023-10-04 4.85 4.94 4.75 4.94 0.0M
2023-10-03 4.66 4.98 4.55 4.94 0.0M
2023-10-02 4.74 4.95 4.53 4.66 0.0M
2023-09-29 4.67 4.75 4.62 4.75 0.0M
2023-09-28 4.70 4.73 4.55 4.62 0.0M
2023-09-27 4.77 4.77 4.49 4.73 0.0M
2023-09-26 4.74 4.77 4.60 4.77 0.0M
2023-09-25 4.77 4.77 4.37 4.75 0.0M
2023-09-22 4.85 4.85 4.49 4.81 0.0M
2023-09-21 4.94 4.94 4.70 4.85 0.0M
2023-09-20 4.76 4.95 4.76 4.94 0.0M
2023-09-19 4.79 5.04 4.79 4.99 0.0M
2023-09-18 4.91 4.95 4.74 4.79 0.0M
2023-09-15 5.02 5.02 4.81 4.91 0.0M
2023-09-14 4.87 5.10 4.71 4.72 0.0M
2023-09-13 4.95 4.95 4.78 4.84 0.0M
2023-09-12 5.08 5.08 4.78 4.95 0.0M
2023-09-11 4.92 5.10 4.82 4.94 0.0M
2023-09-08 4.87 5.04 4.70 4.92 0.0M
2023-09-07 5.12 5.12 4.72 4.82 0.0M
2023-09-06 4.95 5.20 4.89 5.00 0.0M
2023-09-05 5.06 5.06 4.95 4.97 0.0M
2023-09-04 5.10 5.22 4.98 5.06 0.0M
2023-09-01 5.04 5.10 4.87 5.06 0.0M
2023-08-31 5.14 5.14 5.02 5.10 0.0M
2023-08-30 5.12 5.18 5.02 5.14 0.0M
2023-08-29 5.22 5.22 4.91 5.00 0.0M
2023-08-28 5.18 5.26 4.96 5.22 0.0M
2023-08-25 5.36 5.36 5.04 5.18 0.0M
2023-08-24 5.08 5.30 5.04 5.04 0.0M
2023-08-23 5.06 5.08 5.04 5.08 0.0M
2023-08-22 5.20 5.34 5.00 5.34 0.0M
2023-08-21 5.28 5.28 4.96 5.20 0.0M
2023-08-18 5.06 5.32 5.06 5.30 0.0M
2023-08-17 5.42 5.42 5.06 5.34 0.0M
2023-08-16 5.38 5.38 5.04 5.36 0.0M
2023-08-15 5.28 5.48 4.91 5.38 0.0M
2023-08-14 5.30 5.50 5.24 5.28 0.0M
2023-08-11 5.44 5.60 5.16 5.32 0.0M
2023-08-10 5.48 5.48 5.20 5.42 0.0M
2023-08-09 5.18 5.18 5.00 5.12 0.0M
2023-08-08 5.38 5.38 5.06 5.18 0.0M
2023-08-07 5.56 5.56 5.18 5.28 0.0M
2023-08-04 5.64 5.64 5.32 5.58 0.0M
2023-08-03 5.52 5.78 5.36 5.64 0.0M
2023-08-02 5.40 5.54 5.32 5.52 0.0M
2023-08-01 5.80 5.84 5.40 5.56 0.0M
2023-07-31 5.50 5.66 5.28 5.64 0.0M
2023-07-28 5.00 5.50 5.00 5.50 0.1M
2023-07-27 5.18 5.18 4.99 5.16 0.0M
2023-07-26 5.02 5.16 4.57 5.14 0.0M
2023-07-25 4.99 5.18 4.99 5.16 0.0M
2023-07-24 5.04 5.18 5.00 5.12 0.0M
2023-07-21 5.30 5.30 4.92 5.02 0.0M
2023-07-20 5.22 5.30 5.10 5.14 0.0M
2023-07-19 5.16 5.30 5.02 5.22 0.0M
2023-07-18 5.24 5.36 5.00 5.36 0.0M
2023-07-17 5.36 5.36 5.04 5.16 0.0M
2023-07-14 5.32 5.32 5.10 5.10 0.0M
2023-07-13 5.34 5.34 5.14 5.32 0.0M
2023-07-12 5.16 5.36 5.08 5.08 0.0M
2023-07-11 5.18 5.20 5.00 5.20 0.0M
2023-07-10 5.14 5.32 5.06 5.12 0.0M
2023-07-07 5.18 5.48 5.00 5.14 0.0M
2023-07-06 5.40 5.40 4.34 5.18 0.0M
2023-07-05 5.04 5.46 5.04 5.40 0.0M
2023-07-04 5.62 5.62 5.18 5.52 0.0M
2023-07-03 5.20 5.62 5.18 5.62 0.0M
2023-06-30 5.10 5.16 5.00 5.16 0.0M
2023-06-29 4.90 5.22 4.90 5.12 0.0M
2023-06-28 5.30 5.30 4.87 4.90 0.0M
2023-06-27 5.30 5.30 4.84 5.08 0.0M
2023-06-26 5.10 5.18 4.95 5.06 0.0M
2023-06-22 5.04 5.18 4.82 5.10 0.0M
2023-06-21 5.14 5.14 4.93 5.04 0.0M
2023-06-20 4.99 5.16 4.96 5.14 0.0M
2023-06-19 5.12 5.24 4.81 5.18 0.0M
2023-06-16 5.10 5.30 5.08 5.26 0.0M
2023-06-15 5.12 5.12 5.10 5.10 0.0M
2023-06-14 5.28 5.28 5.12 5.16 0.0M
2023-06-13 5.28 5.28 5.14 5.20 0.0M
2023-06-12 5.30 5.30 5.10 5.12 0.0M
2023-06-09 5.30 5.30 5.06 5.28 0.0M
2023-06-08 5.50 5.50 5.12 5.30 0.0M
2023-06-07 5.16 5.42 5.06 5.30 0.0M
2023-06-05 5.24 5.50 5.00 5.46 0.0M
2023-06-02 5.18 5.24 4.97 5.24 0.0M
2023-06-01 5.20 5.20 5.08 5.18 0.0M
2023-05-31 5.28 5.28 5.02 5.06 0.0M
2023-05-30 5.28 5.28 5.08 5.08 0.0M
2023-05-29 5.26 5.48 5.20 5.30 0.0M
2023-05-26 5.48 5.48 5.10 5.26 0.0M
2023-05-25 5.06 5.44 5.06 5.10 0.0M
2023-05-24 5.24 5.24 5.10 5.10 0.0M
2023-05-23 5.48 5.48 5.08 5.26 0.0M
2023-05-22 5.50 5.50 5.00 5.48 0.0M
2023-05-19 5.50 5.50 4.99 5.22 0.0M
2023-05-17 5.64 5.64 5.00 5.34 0.0M
2023-05-16 5.28 5.64 5.24 5.38 0.0M
2023-05-15 5.44 5.46 5.02 5.26 0.0M
2023-05-12 5.56 5.58 5.32 5.44 0.0M
2023-05-11 5.82 5.82 5.50 5.56 0.0M
2023-05-10 5.76 5.82 5.50 5.56 0.0M
2023-05-09 6.14 6.14 5.40 5.50 0.2M
2023-05-08 6.12 6.16 5.98 6.12 0.0M
2023-05-05 5.90 6.18 5.80 5.98 0.0M
2023-05-04 6.20 6.20 5.80 5.92 0.0M
2023-05-03 6.10 6.20 5.78 6.02 0.0M
2023-05-02 5.96 6.20 5.64 6.10 0.0M
2023-04-28 5.90 5.98 5.86 5.96 0.0M
2023-04-27 5.94 5.94 5.72 5.90 0.0M
2023-04-26 5.88 5.90 5.74 5.74 0.0M
2023-04-25 5.84 5.92 5.70 5.90 0.0M
2023-04-24 5.78 5.98 5.78 5.84 0.0M
2023-04-21 5.82 5.82 5.62 5.78 0.0M
2023-04-20 5.70 5.84 5.64 5.84 0.0M
2023-04-19 5.82 5.84 5.70 5.70 0.0M
2023-04-18 5.52 5.84 5.52 5.82 0.0M
2023-04-17 5.74 5.74 5.60 5.60 0.0M
2023-04-14 5.74 5.74 5.30 5.74 0.0M
2023-04-13 5.78 5.78 5.54 5.74 0.0M
2023-04-12 5.68 5.82 5.44 5.58 0.0M
2023-04-11 5.76 5.86 5.50 5.70 0.0M
2023-04-06 5.70 5.80 5.60 5.76 0.0M
2023-04-05 5.62 5.88 5.62 5.70 0.0M
2023-04-04 5.70 5.88 5.54 5.88 0.0M
2023-04-03 5.62 5.90 5.58 5.72 0.0M
2023-03-31 5.51 5.67 5.50 5.62 0.0M
2023-03-30 5.40 5.81 5.40 5.66 0.0M
2023-03-29 5.43 5.50 5.30 5.40 0.0M
2023-03-28 5.60 5.60 5.24 5.37 0.0M
2023-03-27 5.98 6.23 5.60 5.67 0.0M
2023-03-24 6.23 6.25 5.73 5.95 0.0M
2023-03-23 5.56 6.30 5.56 5.82 0.0M
2023-03-22 5.68 5.75 5.37 5.56 0.0M
2023-03-21 5.79 5.79 5.52 5.68 0.1M
2023-03-20 6.15 6.16 5.72 5.80 0.1M
2023-03-17 6.04 6.20 6.04 6.15 0.0M
2023-03-16 6.09 6.20 6.04 6.20 0.0M
2023-03-15 6.33 6.40 6.00 6.08 0.0M
2023-03-14 6.22 6.45 6.20 6.29 0.0M
2023-03-13 6.71 6.88 6.15 6.22 0.0M
2023-03-10 6.75 6.75 6.30 6.71 0.0M
2023-03-09 6.53 6.96 6.53 6.73 0.0M
2023-03-08 6.59 6.80 6.40 6.53 0.0M
2023-03-07 6.21 6.80 6.21 6.59 0.0M
2023-03-06 6.49 6.49 6.25 6.48 0.0M
2023-03-03 6.50 6.94 6.30 6.49 0.0M
2023-03-02 6.21 6.99 6.21 6.49 0.0M
2023-03-01 6.39 6.39 6.21 6.21 0.0M
2023-02-28 6.40 6.49 6.20 6.25 0.0M
2023-02-27 6.37 6.40 6.25 6.40 0.0M
2023-02-24 6.78 6.78 6.25 6.39 0.0M
2023-02-23 6.79 6.79 6.41 6.52 0.0M
2023-02-22 6.55 7.12 6.50 6.60 0.1M
2023-02-21 6.87 6.99 6.44 6.53 0.1M
2023-02-20 6.94 7.19 6.72 6.87 0.1M
2023-02-17 6.53 7.00 6.52 6.91 0.2M
2023-02-16 6.30 6.60 6.00 6.46 0.2M
2023-02-15 5.98 6.00 5.61 5.69 0.0M
2023-02-14 5.87 6.00 5.80 5.98 0.0M
2023-02-13 5.82 5.86 5.82 5.82 0.0M
2023-02-10 5.90 5.90 5.62 5.82 0.0M
2023-02-09 5.65 6.00 5.60 5.62 0.0M
2023-02-08 6.00 6.00 5.57 5.87 0.0M
2023-02-07 5.94 5.99 5.75 5.85 0.0M
2023-02-06 5.61 5.95 5.61 5.94 0.0M
2023-02-03 5.72 5.72 5.50 5.61 0.0M
2023-02-02 5.70 5.93 5.68 5.85 0.0M
2023-02-01 5.65 6.10 5.57 5.87 0.0M
2023-01-31 5.65 5.65 5.55 5.65 0.0M
2023-01-30 5.80 5.80 5.60 5.77 0.0M
2023-01-27 5.97 5.97 5.62 5.93 0.0M
2023-01-26 5.88 6.00 5.56 6.00 0.0M
2023-01-25 5.95 6.17 5.85 5.90 0.0M
2023-01-24 5.70 5.98 5.62 5.95 0.0M
2023-01-23 5.90 5.90 5.62 5.70 0.0M
2023-01-20 6.05 6.05 5.64 5.90 0.0M
2023-01-19 5.89 6.27 5.81 5.83 0.0M
2023-01-18 6.12 6.13 5.87 5.89 0.0M
2023-01-17 6.00 6.57 5.68 6.12 0.0M
2023-01-16 6.19 6.19 6.00 6.00 0.0M
2023-01-13 5.95 6.60 5.81 6.19 0.0M
2023-01-12 5.98 5.98 5.59 5.87 0.0M
2023-01-11 5.75 5.98 5.70 5.98 0.0M
2023-01-10 5.75 5.80 5.48 5.75 0.0M
2023-01-09 5.58 5.75 5.31 5.75 0.0M
2023-01-05 5.60 5.73 5.37 5.58 0.0M
2023-01-04 5.35 5.59 5.35 5.46 0.0M
2023-01-03 5.15 5.39 5.15 5.35 0.0M
2023-01-02 5.20 5.38 5.15 5.30 0.0M