Nasdaq Stockholm · DRIL · stock
Drillcon AB (publ) (DRIL) stock price history
Every Nasdaq Stockholm trading session of Drillcon AB (publ) from Aug 7, 2006 to Sep 28, 2026: 5,064 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRIL adjusted close, 2006 to 2026
- SEK 9.24
- All time high, 2021
- SEK 4.55
- 52 week high, SEK 3.49 low
- 5,064
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DRIL key facts
- Drillcon AB (publ) (DRIL) closed at SEK 3.60 on Sep 28, 2026 on Nasdaq Stockholm.
- DRIL's all time high close is SEK 9.24, set on May 10, 2021; its all time low close is SEK 0.5802 on Jan 21, 2009.
- DRIL's 52 week range is SEK 3.49 to SEK 4.55.
- DRIL returned -3.0% over the year to Sep 28, 2026 and -47.6% over five years.
- Over ten years DRIL returned +39%, +3.3% a year compounded.
- DRIL's deepest drawdown was -86.9% from Feb 13, 2007 to Jan 21, 2009.
- DataCedar holds 5,064 daily sessions of DRIL history from Aug 7, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DRIL price chart, 2006 to 2026
DRIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -4.5% |
| 6 months | -6.7% |
| Year to date | -3.0% |
| 1 year | -3.0% |
| 3 years | -14.3% |
| 5 years | -47.6% |
| 10 years | +38.8% |
| Since Aug 7, 2006 | +152.5% |
| Compound annual growth, 20.1 years | +4.7% |
DRIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 9.24 on May 10, 2021
- All time low close
- SEK 0.5802 on Jan 21, 2009
- 52 week high
- SEK 4.55 on Feb 11, 2026
- 52 week low
- SEK 3.49 on Oct 6, 2025
- Deepest drawdown
- -86.9% from Feb 13, 2007 to Jan 21, 2009, recovered May 29, 2017
- Best single session
- +57.5% on Feb 13, 2007
- Worst single session
- -19.5% on Oct 31, 2024
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 2.5×
- Best calendar year
- 2017, +84%
- Worst calendar year
- 2008, -57%
DRIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 7, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 3.71 | SEK 4.55 | SEK 3.55 | SEK 3.60 | -3.0% | 4.6M | 186 |
| 2025 | SEK 4.19 | SEK 6.56 | SEK 3.49 | SEK 3.71 | -12.0% | 4.9M | 249 |
| 2024 | SEK 5.29 | SEK 6.61 | SEK 4.11 | SEK 4.22 | -26.4% | 8.4M | 251 |
| 2023 | SEK 4.73 | SEK 6.54 | SEK 3.92 | SEK 5.73 | +18.9% | 4.7M | 251 |
| 2022 | SEK 7.37 | SEK 8.48 | SEK 4.08 | SEK 4.82 | -35.0% | 5.1M | 253 |
| 2021 | SEK 5.95 | SEK 9.92 | SEK 5.85 | SEK 7.42 | +27.2% | 12.4M | 253 |
| 2020 | SEK 5.19 | SEK 7.04 | SEK 3.94 | SEK 5.83 | +12.1% | 16.7M | 252 |
| 2019 | SEK 4.81 | SEK 5.34 | SEK 4.22 | SEK 5.21 | +8.3% | 8.7M | 247 |
| 2018 | SEK 5.28 | SEK 5.92 | SEK 4.01 | SEK 4.81 | -9.0% | 7.7M | 252 |
| 2017 | SEK 2.88 | SEK 6.62 | SEK 2.86 | SEK 5.28 | +83.8% | 15.9M | 253 |
| 2016 | SEK 1.89 | SEK 3.03 | SEK 1.80 | SEK 2.88 | +52.0% | 11.6M | 253 |
| 2015 | SEK 1.71 | SEK 2.49 | SEK 1.55 | SEK 1.89 | +10.3% | 6.7M | 251 |
| 2014 | SEK 1.61 | SEK 1.91 | SEK 1.39 | SEK 1.71 | +6.1% | 4.9M | 249 |
| 2013 | SEK 2.06 | SEK 2.31 | SEK 1.48 | SEK 1.62 | -22.8% | 7.2M | 250 |
| 2012 | SEK 1.54 | SEK 2.55 | SEK 1.51 | SEK 2.09 | +39.4% | 10.3M | 250 |
| 2011 | SEK 1.49 | SEK 1.84 | SEK 1.27 | SEK 1.50 | +2.6% | 22.3M | 253 |
| 2010 | SEK 1.08 | SEK 1.78 | SEK 1.03 | SEK 1.46 | +36.5% | 6.6M | 253 |
| 2009 | SEK 0.8084 | SEK 1.67 | SEK 0.5802 | SEK 1.07 | +32.6% | 5.4M | 251 |
| 2008 | SEK 1.87 | SEK 1.92 | SEK 0.5706 | SEK 0.8084 | -56.8% | 7.4M | 252 |
| 2007 | SEK 2.80 | SEK 5.37 | SEK 1.68 | SEK 1.87 | -32.8% | 25.2M | 250 |
| 2006 | SEK 1.43 | SEK 3.13 | SEK 1.28 | SEK 2.78 | n/a | 3M | 105 |
DRIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 3.60 | -4.0% |
| August 2026 | SEK 3.75 | -3.1% |
| July 2026 | SEK 3.87 | +3.5% |
| June 2026 | SEK 3.74 | -0.5% |
| May 2026 | SEK 3.76 | -3.1% |
| April 2026 | SEK 3.88 | +2.1% |
| March 2026 | SEK 3.80 | -2.6% |
| February 2026 | SEK 3.90 | -11.4% |
| January 2026 | SEK 4.40 | +18.6% |
| December 2025 | SEK 3.71 | -10.0% |
| November 2025 | SEK 4.12 | +2.2% |
| October 2025 | SEK 4.03 | +10.7% |
About the DRIL data
Daily bars. 5,064 sessions from Aug 7, 2006 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DRIL share price history
