Drillcon AB

DRIL
🏛️ 瑞典 →
3.68
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 8.36 8.50 7.90 8.16 0.1M
2021-12-29 8.00 8.50 8.00 8.36 0.1M
2021-12-28 7.60 8.00 7.60 8.00 0.1M
2021-12-27 7.40 7.60 7.40 7.54 0.1M
2021-12-23 7.34 7.44 7.34 7.38 0.0M
2021-12-22 7.14 7.50 7.14 7.34 0.2M
2021-12-21 6.90 7.18 6.82 7.14 0.0M
2021-12-20 6.98 7.46 6.90 6.90 0.0M
2021-12-17 6.84 7.02 6.84 6.98 0.0M
2021-12-16 6.90 7.62 6.72 6.84 0.0M
2021-12-15 6.60 7.00 6.60 6.90 0.0M
2021-12-14 7.00 7.02 6.84 7.00 0.0M
2021-12-13 7.00 7.10 6.82 7.00 0.0M
2021-12-10 6.96 7.08 6.94 7.00 0.0M
2021-12-09 7.02 7.06 6.92 6.96 0.0M
2021-12-08 7.00 7.02 6.90 7.02 0.0M
2021-12-07 7.04 7.04 6.80 6.90 0.0M
2021-12-06 6.88 7.06 6.62 7.04 0.0M
2021-12-03 7.10 7.18 6.88 6.90 0.0M
2021-12-02 7.12 7.28 6.82 7.10 0.0M
2021-12-01 6.78 7.40 6.66 7.10 0.0M
2021-11-30 6.74 6.80 6.60 6.78 0.0M
2021-11-29 6.78 6.80 6.50 6.74 0.0M
2021-11-26 6.86 6.94 6.62 6.84 0.1M
2021-11-25 6.90 6.94 6.78 6.86 0.0M
2021-11-24 7.04 7.04 6.80 6.90 0.0M
2021-11-23 7.06 7.06 7.00 7.04 0.0M
2021-11-22 7.14 7.18 7.02 7.06 0.0M
2021-11-19 7.10 7.16 6.98 7.14 0.0M
2021-11-18 7.10 7.18 6.98 7.10 0.0M
2021-11-17 6.98 7.10 6.96 7.10 0.0M
2021-11-16 7.02 7.18 6.82 6.98 0.1M
2021-11-15 7.04 7.18 6.96 7.00 0.0M
2021-11-12 7.12 7.18 6.96 7.04 0.1M
2021-11-11 7.34 7.36 7.00 7.12 0.1M
2021-11-10 7.46 7.68 7.30 7.34 0.1M
2021-11-09 7.74 7.74 7.10 7.46 0.1M
2021-11-08 7.52 7.76 7.52 7.76 0.0M
2021-11-05 7.56 7.56 7.40 7.52 0.0M
2021-11-04 7.62 7.76 7.44 7.56 0.0M
2021-11-03 7.60 7.62 7.40 7.62 0.0M
2021-11-02 7.66 7.80 7.40 7.62 0.1M
2021-11-01 7.56 7.78 7.38 7.66 0.0M
2021-10-29 7.44 7.60 7.30 7.56 0.0M
2021-10-28 7.44 7.78 7.20 7.44 0.1M
2021-10-27 7.50 7.80 7.40 7.44 0.0M
2021-10-26 7.62 7.80 7.40 7.50 0.0M
2021-10-25 7.64 7.64 7.48 7.62 0.0M
2021-10-22 7.56 7.76 7.52 7.66 0.0M
2021-10-21 7.80 7.94 7.56 7.56 0.0M
2021-10-20 7.84 7.96 7.78 7.78 0.0M
2021-10-19 7.90 7.96 7.74 7.84 0.0M
2021-10-18 7.90 7.98 7.72 7.90 0.0M
2021-10-15 7.72 7.86 7.62 7.80 0.0M
2021-10-14 7.78 7.86 7.68 7.72 0.0M
2021-10-13 7.64 7.84 7.60 7.78 0.0M
2021-10-12 7.64 7.64 7.44 7.62 0.0M
2021-10-11 7.70 7.86 7.50 7.64 0.0M
2021-10-08 7.86 7.86 7.50 7.86 0.0M
2021-10-07 7.72 7.86 7.72 7.86 0.0M
2021-10-06 7.46 7.74 7.46 7.72 0.0M
2021-10-05 7.58 7.74 7.46 7.46 0.0M
2021-10-04 7.62 7.70 7.30 7.58 0.0M
2021-10-01 7.50 7.70 7.30 7.60 0.0M
2021-09-30 7.72 7.72 7.40 7.50 0.0M
2021-09-29 7.56 7.78 7.56 7.64 0.0M
2021-09-28 7.48 7.58 7.32 7.56 0.0M
2021-09-27 7.46 7.50 7.20 7.48 0.0M
2021-09-24 7.34 7.44 7.24 7.44 0.0M
2021-09-23 7.22 7.46 7.22 7.34 0.0M
2021-09-22 7.42 7.42 7.22 7.36 0.0M
2021-09-21 7.20 7.48 7.20 7.42 0.0M
2021-09-20 7.40 7.50 7.10 7.16 0.1M
2021-09-17 7.38 7.48 7.30 7.40 0.0M
2021-09-16 7.36 7.48 7.30 7.38 0.0M
2021-09-15 7.34 7.46 7.28 7.36 0.0M
2021-09-14 7.28 7.38 7.28 7.34 0.0M
2021-09-13 7.40 7.58 7.28 7.28 0.1M
2021-09-10 7.50 7.50 7.22 7.32 0.0M
2021-09-09 7.26 7.90 7.14 7.48 0.1M
2021-09-08 7.46 7.46 6.94 7.28 0.1M
2021-09-07 7.64 7.70 7.40 7.46 0.1M
2021-09-06 7.68 7.68 7.52 7.64 0.0M
2021-09-03 7.70 7.84 7.50 7.68 0.1M
2021-09-02 7.62 7.86 7.62 7.70 0.0M
2021-09-01 7.52 7.76 7.50 7.60 0.0M
2021-08-31 7.80 7.80 7.52 7.54 0.1M
2021-08-30 7.76 7.90 7.72 7.82 0.0M
2021-08-27 7.76 7.92 7.68 7.76 0.0M
2021-08-26 7.70 7.80 7.62 7.76 0.0M
2021-08-25 7.70 7.98 7.66 7.70 0.0M
2021-08-24 7.82 8.06 7.50 7.70 0.0M
2021-08-23 7.70 8.28 7.70 7.80 0.1M
2021-08-20 7.80 7.80 7.60 7.70 0.1M
2021-08-19 7.80 7.80 7.62 7.80 0.1M
2021-08-18 7.86 8.06 7.72 7.80 0.1M
2021-08-17 7.86 8.10 7.84 7.86 0.0M
2021-08-16 8.50 8.50 7.84 7.84 0.2M
2021-08-13 8.30 8.50 8.30 8.50 0.0M
2021-08-12 8.76 8.86 8.50 8.64 0.1M
2021-08-11 9.30 9.30 7.84 8.70 0.4M
2021-08-10 9.16 9.36 9.16 9.34 0.0M
2021-08-09 9.22 9.36 9.00 9.14 0.0M
2021-08-06 9.38 9.38 9.10 9.22 0.0M
2021-08-05 9.26 9.38 9.00 9.38 0.0M
2021-08-04 9.20 9.38 9.20 9.26 0.0M
2021-08-03 9.20 9.38 9.10 9.18 0.0M
2021-08-02 9.20 9.20 9.00 9.18 0.0M
2021-07-30 9.22 9.40 9.04 9.20 0.0M
2021-07-29 9.00 9.30 8.78 9.22 0.0M
2021-07-28 8.80 8.98 8.76 8.98 0.1M
2021-07-27 9.08 9.10 8.50 8.80 0.0M
2021-07-26 8.86 9.10 8.76 9.08 0.0M
2021-07-23 9.00 9.00 8.62 8.86 0.0M
2021-07-22 8.92 9.00 8.90 9.00 0.0M
2021-07-21 8.84 8.96 8.84 8.92 0.0M
2021-07-20 9.00 9.00 8.50 8.84 0.1M
2021-07-19 9.08 9.38 8.58 9.02 0.0M
2021-07-16 9.34 9.48 8.96 9.06 0.1M
2021-07-15 9.34 9.48 8.98 9.34 0.0M
2021-07-14 9.50 9.50 8.92 9.34 0.0M
2021-07-13 9.10 9.52 9.06 9.44 0.0M
2021-07-12 8.64 9.30 8.62 9.10 0.1M
2021-07-09 8.60 8.88 8.50 8.62 0.0M
2021-07-08 8.86 8.86 8.50 8.60 0.0M
2021-07-07 8.90 8.90 8.74 8.80 0.0M
2021-07-06 8.88 8.90 8.56 8.84 0.0M
2021-07-05 8.54 8.86 8.54 8.84 0.0M
2021-07-02 8.62 8.62 8.32 8.54 0.0M
2021-07-01 8.80 8.86 8.52 8.62 0.0M
2021-06-30 8.88 8.90 8.70 8.80 0.0M
2021-06-29 8.14 8.76 8.14 8.68 0.0M
2021-06-28 7.80 8.14 7.80 8.14 0.0M
2021-06-24 8.22 8.22 7.62 7.80 0.0M
2021-06-23 7.68 7.70 7.00 7.60 0.0M
2021-06-22 7.60 7.92 7.60 7.70 0.0M
2021-06-21 8.02 8.14 7.80 7.82 0.1M
2021-06-18 8.06 8.48 7.86 8.02 0.1M
2021-06-17 8.10 8.38 7.98 8.06 0.0M
2021-06-16 8.34 8.34 7.82 8.10 0.2M
2021-06-15 8.48 8.48 8.34 8.34 0.0M
2021-06-14 8.58 8.58 8.22 8.48 0.1M
2021-06-11 8.72 8.74 8.40 8.58 0.1M
2021-06-10 8.78 8.78 8.56 8.72 0.0M
2021-06-09 8.66 8.78 8.50 8.78 0.0M
2021-06-08 8.70 8.98 8.70 8.70 0.0M
2021-06-07 8.76 9.10 8.60 8.70 0.0M
2021-06-04 8.68 8.84 8.60 8.70 0.1M
2021-06-03 8.98 8.98 8.40 8.68 0.1M
2021-06-02 9.22 9.42 8.60 8.98 0.1M
2021-06-01 9.70 9.90 9.18 9.22 0.1M
2021-05-31 9.60 9.88 9.60 9.70 0.0M
2021-05-28 9.90 10.00 9.60 9.60 0.1M
2021-05-27 9.68 9.90 9.58 9.88 0.1M
2021-05-26 9.16 9.58 9.16 9.58 0.1M
2021-05-25 9.10 9.58 8.94 9.16 0.0M
2021-05-24 9.22 9.22 8.50 9.10 0.1M
2021-05-21 9.50 9.64 9.22 9.22 0.0M
2021-05-20 10.00 10.00 9.40 9.50 0.1M
2021-05-19 10.40 10.50 10.05 10.35 0.1M
2021-05-18 10.40 10.60 10.20 10.35 0.0M
2021-05-17 10.15 10.60 10.00 10.35 0.1M
2021-05-14 10.40 10.40 9.96 10.15 0.1M
2021-05-12 10.75 10.75 10.00 10.45 0.1M
2021-05-11 10.90 10.90 10.15 10.70 0.0M
2021-05-10 10.70 11.00 10.30 10.90 0.1M
2021-05-07 10.40 10.40 9.82 10.30 0.1M
2021-05-06 9.80 10.40 8.88 10.35 0.4M
2021-05-05 10.35 10.90 9.90 10.55 0.1M
2021-05-04 10.50 10.85 10.00 10.35 0.1M
2021-05-03 10.85 10.85 10.45 10.50 0.1M
2021-04-30 10.40 11.70 10.00 10.85 0.1M
2021-04-29 10.35 10.40 10.00 10.10 0.0M
2021-04-28 10.10 10.30 9.92 10.20 0.0M
2021-04-27 10.10 10.30 9.96 10.10 0.0M
2021-04-26 9.90 10.40 9.80 10.10 0.1M
2021-04-23 9.98 9.98 9.78 9.90 0.0M
2021-04-22 9.94 10.00 9.76 9.98 0.0M
2021-04-21 9.68 10.00 9.66 9.94 0.0M
2021-04-20 10.05 10.05 9.84 9.94 0.0M
2021-04-19 10.10 10.10 9.80 10.05 0.0M
2021-04-16 10.25 10.25 10.00 10.10 0.0M
2021-04-15 10.10 10.30 9.98 10.20 0.0M
2021-04-14 10.00 10.30 9.98 10.05 0.1M
2021-04-13 9.98 10.10 9.94 9.98 0.0M
2021-04-12 10.15 10.15 9.80 9.98 0.0M
2021-04-09 9.96 10.15 9.84 10.10 0.1M
2021-04-08 9.92 9.94 9.62 9.94 0.1M
2021-04-07 9.98 9.98 9.52 9.92 0.1M
2021-04-06 9.64 9.98 9.40 9.98 0.1M
2021-04-01 9.60 9.64 9.50 9.64 0.0M
2021-03-31 9.52 9.56 9.22 9.56 0.0M
2021-03-30 9.60 9.60 9.22 9.52 0.1M
2021-03-29 9.50 9.60 9.40 9.58 0.1M
2021-03-26 9.60 9.60 9.36 9.48 0.1M
2021-03-25 9.60 9.70 9.36 9.58 0.1M
2021-03-24 9.42 9.76 9.42 9.72 0.1M
2021-03-23 9.40 9.48 9.18 9.40 0.1M
2021-03-22 9.36 9.38 9.22 9.32 0.0M
2021-03-19 9.40 9.40 9.10 9.30 0.1M
2021-03-18 9.20 9.40 9.00 9.38 0.1M
2021-03-17 9.18 9.18 8.98 9.08 0.1M
2021-03-16 8.70 8.96 8.60 8.94 0.2M
2021-03-15 8.80 8.80 8.56 8.68 0.1M
2021-03-12 8.84 8.90 8.34 8.90 0.1M
2021-03-11 8.66 8.80 8.66 8.78 0.0M
2021-03-10 8.70 9.12 8.50 8.66 0.1M
2021-03-09 8.66 8.84 8.42 8.70 0.1M
2021-03-08 8.90 8.90 8.50 8.84 0.0M
2021-03-05 8.78 8.78 8.44 8.60 0.1M
2021-03-04 8.50 8.80 8.50 8.66 0.1M
2021-03-03 8.62 8.70 8.42 8.50 0.0M
2021-03-02 8.58 8.70 8.42 8.62 0.0M
2021-03-01 8.38 8.58 8.36 8.58 0.1M
2021-02-26 8.30 8.38 8.20 8.34 0.1M
2021-02-25 8.58 8.66 8.40 8.40 0.0M
2021-02-24 8.50 8.66 8.46 8.58 0.1M
2021-02-23 8.56 8.56 8.30 8.46 0.0M
2021-02-22 8.38 8.58 8.32 8.56 0.1M
2021-02-19 8.26 8.36 8.20 8.24 0.1M
2021-02-18 8.00 8.22 7.90 8.22 0.1M
2021-02-17 8.00 8.10 7.92 8.06 0.1M
2021-02-16 7.70 8.06 7.68 8.06 0.3M
2021-02-15 7.60 7.70 7.54 7.60 0.1M
2021-02-12 7.48 7.60 7.48 7.54 0.0M
2021-02-11 7.60 7.60 7.44 7.48 0.0M
2021-02-10 7.48 7.60 7.44 7.58 0.0M
2021-02-09 7.60 7.60 7.54 7.58 0.1M
2021-02-08 7.40 7.76 7.34 7.60 0.2M
2021-02-05 7.18 7.26 7.16 7.26 0.0M
2021-02-04 7.26 7.26 7.20 7.26 0.0M
2021-02-03 7.30 7.38 7.22 7.28 0.0M
2021-02-02 7.18 7.36 7.10 7.30 0.0M
2021-02-01 7.10 7.22 7.00 7.18 0.0M
2021-01-29 6.96 7.24 6.96 7.10 0.0M
2021-01-28 7.32 7.32 6.96 7.26 0.0M
2021-01-27 7.38 7.38 7.06 7.32 0.0M
2021-01-26 7.30 7.40 7.20 7.36 0.0M
2021-01-25 7.30 7.30 7.20 7.20 0.0M
2021-01-22 7.28 7.30 7.14 7.24 0.0M
2021-01-21 7.18 7.30 7.10 7.10 0.0M
2021-01-20 7.18 7.18 7.00 7.18 0.0M
2021-01-19 7.10 7.14 7.02 7.06 0.0M
2021-01-18 7.10 7.14 6.98 7.02 0.0M
2021-01-15 6.96 7.12 6.96 6.96 0.0M
2021-01-14 7.00 7.00 6.90 6.96 0.0M
2021-01-13 7.18 7.18 6.90 7.06 0.0M
2021-01-12 7.20 7.20 6.96 7.14 0.0M
2021-01-11 7.20 7.20 6.98 7.08 0.0M
2021-01-08 7.16 7.20 6.96 7.08 0.0M
2021-01-07 7.14 7.20 7.00 7.16 0.0M
2021-01-05 7.04 7.20 7.04 7.14 0.0M
2021-01-04 7.02 7.20 6.92 7.04 0.1M