MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 244.80 | 254.80 | 243.20 | 253.00 | 253.00 | 787,169 |
| 2026-10-15 | 214.80 | 254.40 | 214.40 | 244.70 | 244.70 | 921,471 |
| 2026-10-14 | 218.60 | 223.00 | 217.80 | 220.00 | 220.00 | 154,109 |
| 2026-10-13 | 219.90 | 222.80 | 217.60 | 219.00 | 219.00 | 158,803 |
| 2026-10-12 | 224.80 | 227.00 | 222.00 | 223.90 | 223.90 | 140,382 |
| 2026-10-09 | 217.00 | 223.60 | 216.90 | 220.90 | 220.90 | 133,324 |
| 2026-10-08 | 214.70 | 221.10 | 213.00 | 217.00 | 217.00 | 141,805 |
| 2026-10-07 | 221.60 | 223.90 | 216.50 | 217.90 | 217.90 | 221,849 |
| 2026-10-06 | 231.20 | 231.50 | 221.00 | 221.50 | 221.50 | 285,280 |
| 2026-10-05 | 238.40 | 238.70 | 231.20 | 231.20 | 231.20 | 206,902 |
| 2026-10-02 | 237.90 | 238.40 | 231.60 | 238.40 | 238.40 | 229,030 |
| 2026-10-01 | 240.50 | 241.70 | 235.00 | 236.50 | 236.50 | 177,060 |
| 2026-09-30 | 250.00 | 250.60 | 240.30 | 240.50 | 240.50 | 309,624 |
| 2026-09-29 | 250.10 | 251.90 | 246.80 | 249.70 | 249.70 | 176,617 |
| 2026-09-28 | 248.20 | 251.70 | 247.00 | 248.10 | 248.10 | 147,916 |
| 2026-09-25 | 239.80 | 250.00 | 238.20 | 248.80 | 248.80 | 258,860 |
| 2026-09-24 | 245.50 | 245.50 | 237.50 | 238.20 | 238.20 | 229,732 |
| 2026-09-23 | 247.90 | 251.70 | 241.30 | 245.50 | 245.50 | 427,716 |
| 2026-09-22 | 241.00 | 248.70 | 240.40 | 247.90 | 247.90 | 445,194 |
| 2026-09-21 | 236.00 | 239.80 | 235.10 | 238.00 | 238.00 | 142,945 |
| 2026-09-18 | 234.70 | 238.70 | 232.80 | 233.90 | 233.90 | 167,159 |
| 2026-09-17 | 226.00 | 235.80 | 226.00 | 234.40 | 234.40 | 206,738 |
| 2026-09-16 | 224.10 | 226.80 | 222.60 | 224.00 | 224.00 | 106,632 |
| 2026-09-15 | 224.40 | 226.80 | 218.80 | 222.90 | 222.90 | 278,652 |
| 2026-09-14 | 226.00 | 228.20 | 217.70 | 224.50 | 224.50 | 216,877 |
| 2026-09-11 | 227.50 | 233.00 | 225.20 | 225.20 | 225.20 | 96,103 |
| 2026-09-10 | 226.10 | 230.20 | 225.10 | 227.20 | 227.20 | 150,921 |
| 2026-09-09 | 234.50 | 235.00 | 225.20 | 226.10 | 226.10 | 224,017 |
| 2026-09-08 | 239.50 | 242.30 | 232.50 | 233.90 | 233.90 | 281,757 |
| 2026-09-07 | 235.80 | 241.40 | 235.80 | 238.90 | 238.90 | 282,756 |
| 2026-09-04 | 224.90 | 235.50 | 224.90 | 234.80 | 234.80 | 382,100 |
| 2026-09-03 | 225.80 | 227.00 | 222.60 | 223.90 | 223.90 | 158,946 |
| 2026-09-02 | 224.20 | 229.60 | 221.60 | 225.20 | 225.20 | 238,345 |
| 2026-09-01 | 230.70 | 231.30 | 222.10 | 223.80 | 223.80 | 349,526 |
| 2026-08-31 | 230.00 | 234.10 | 224.00 | 230.70 | 230.70 | 433,681 |
| 2026-08-28 | 229.30 | 237.00 | 229.00 | 230.00 | 230.00 | 590,721 |
| 2026-08-27 | 213.70 | 228.40 | 208.60 | 227.50 | 227.50 | 722,857 |
| 2026-08-26 | 209.90 | 216.90 | 205.40 | 206.30 | 206.30 | 230,944 |
| 2026-08-25 | 201.40 | 210.00 | 201.30 | 209.80 | 209.80 | 194,746 |
| 2026-08-24 | 203.60 | 205.10 | 199.50 | 199.60 | 199.60 | 188,683 |
| 2026-08-21 | 208.80 | 208.80 | 202.90 | 204.60 | 204.60 | 257,756 |
| 2026-08-20 | 212.50 | 212.50 | 207.30 | 209.80 | 209.80 | 153,115 |
| 2026-08-19 | 218.80 | 218.80 | 210.70 | 213.10 | 213.10 | 187,576 |
| 2026-08-18 | 221.30 | 224.50 | 218.40 | 219.20 | 219.20 | 119,370 |
| 2026-08-17 | 226.50 | 227.50 | 221.20 | 221.30 | 221.30 | 135,089 |
| 2026-08-14 | 224.30 | 230.00 | 222.50 | 226.00 | 226.00 | 295,092 |
| 2026-08-13 | 224.20 | 230.50 | 223.70 | 224.90 | 224.90 | 257,732 |
| 2026-08-12 | 228.80 | 229.60 | 223.80 | 224.00 | 224.00 | 161,866 |
| 2026-08-11 | 229.00 | 232.50 | 225.90 | 228.00 | 228.00 | 236,164 |
| 2026-08-10 | 226.80 | 230.00 | 220.60 | 226.00 | 226.00 | 184,810 |
| 2026-08-07 | 228.30 | 232.80 | 226.80 | 226.80 | 226.80 | 182,895 |
| 2026-08-06 | 223.50 | 229.50 | 220.50 | 227.10 | 227.10 | 279,532 |
| 2026-08-05 | 223.00 | 226.80 | 222.00 | 223.50 | 223.50 | 204,163 |
| 2026-08-04 | 219.00 | 234.00 | 219.00 | 223.50 | 223.50 | 336,491 |
| 2026-08-03 | 217.60 | 220.00 | 215.40 | 218.80 | 218.80 | 194,898 |
| 2026-07-31 | 220.50 | 223.40 | 216.50 | 216.60 | 216.60 | 162,134 |
| 2026-07-30 | 216.90 | 221.00 | 214.60 | 218.50 | 218.50 | 135,553 |
| 2026-07-29 | 221.70 | 221.70 | 211.00 | 217.80 | 217.80 | 301,487 |
| 2026-07-28 | 225.00 | 230.40 | 222.10 | 223.50 | 223.50 | 242,563 |
| 2026-07-27 | 219.00 | 228.30 | 218.00 | 225.30 | 225.30 | 255,416 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.7500 SEK |
| 2025-05-23 | 0.5000 SEK |
| 2024-05-24 | 0.5000 SEK |
| 2022-05-13 | 0.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.