MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 78.800 | 79.200 | 77.800 | 78.900 | 78.421 | 62,729 |
| 2024-08-20 | 78.500 | 80.000 | 77.400 | 78.800 | 78.322 | 129,027 |
| 2024-08-19 | 79.100 | 79.500 | 76.100 | 78.500 | 78.024 | 125,896 |
| 2024-08-16 | 80.000 | 80.000 | 78.000 | 78.800 | 78.322 | 102,506 |
| 2024-08-15 | 79.900 | 81.100 | 77.400 | 79.200 | 78.719 | 185,738 |
| 2024-08-14 | 75.500 | 79.900 | 75.500 | 79.200 | 78.719 | 457,233 |
| 2024-08-13 | 75.000 | 75.900 | 73.000 | 75.500 | 75.042 | 254,065 |
| 2024-08-12 | 73.400 | 76.700 | 72.500 | 73.900 | 73.452 | 598,317 |
| 2024-08-09 | 67.700 | 69.200 | 67.700 | 67.700 | 67.289 | 22,703 |
| 2024-08-08 | 68.400 | 68.600 | 66.700 | 67.700 | 67.289 | 21,183 |
| 2024-08-07 | 70.000 | 70.000 | 68.400 | 68.400 | 67.985 | 31,018 |
| 2024-08-06 | 68.000 | 70.100 | 66.500 | 70.000 | 69.575 | 45,401 |
| 2024-08-05 | 67.100 | 68.500 | 65.000 | 65.800 | 65.401 | 95,847 |
| 2024-08-02 | 70.700 | 70.700 | 68.000 | 69.600 | 69.178 | 56,291 |
| 2024-08-01 | 73.900 | 74.500 | 71.200 | 71.600 | 71.166 | 62,697 |
| 2024-07-31 | 73.900 | 74.500 | 72.800 | 74.000 | 73.551 | 57,175 |
| 2024-07-30 | 74.000 | 74.500 | 72.600 | 73.800 | 73.352 | 37,946 |
| 2024-07-29 | 70.800 | 74.400 | 70.800 | 73.800 | 73.352 | 112,338 |
| 2024-07-26 | 70.400 | 70.400 | 69.200 | 70.400 | 69.973 | 96,581 |
| 2024-07-25 | 69.000 | 70.300 | 66.000 | 70.000 | 69.575 | 468,017 |
| 2024-07-24 | 62.500 | 62.500 | 59.600 | 60.100 | 59.735 | 92,336 |
| 2024-07-23 | 63.100 | 63.600 | 60.100 | 60.500 | 60.133 | 90,331 |
| 2024-07-22 | 62.600 | 64.300 | 62.500 | 63.000 | 62.618 | 73,056 |
| 2024-07-19 | 62.800 | 64.300 | 62.000 | 62.600 | 62.220 | 48,250 |
| 2024-07-18 | 65.500 | 65.500 | 62.800 | 62.800 | 62.419 | 69,732 |
| 2024-07-17 | 65.700 | 65.900 | 64.600 | 65.400 | 65.003 | 21,581 |
| 2024-07-16 | 65.500 | 66.800 | 65.000 | 65.800 | 65.401 | 16,968 |
| 2024-07-15 | 67.200 | 67.200 | 65.700 | 65.700 | 65.301 | 26,033 |
| 2024-07-12 | 67.600 | 67.900 | 66.600 | 67.200 | 66.792 | 47,325 |
| 2024-07-11 | 67.900 | 68.000 | 66.900 | 67.600 | 67.190 | 43,533 |
| 2024-07-10 | 67.200 | 68.100 | 66.800 | 68.000 | 67.587 | 22,565 |
| 2024-07-09 | 67.500 | 68.000 | 67.200 | 67.200 | 66.792 | 24,393 |
| 2024-07-08 | 69.200 | 69.300 | 67.600 | 67.800 | 67.389 | 20,312 |
| 2024-07-05 | 67.000 | 69.500 | 66.500 | 69.200 | 68.780 | 35,925 |
| 2024-07-04 | 67.500 | 69.000 | 67.100 | 67.300 | 66.892 | 20,685 |
| 2024-07-03 | 66.500 | 67.400 | 66.200 | 67.000 | 66.593 | 17,258 |
| 2024-07-02 | 68.600 | 69.000 | 66.200 | 66.500 | 66.097 | 21,088 |
| 2024-07-01 | 66.300 | 69.300 | 65.700 | 68.500 | 68.084 | 34,331 |
| 2024-06-28 | 66.500 | 66.500 | 65.700 | 66.300 | 65.898 | 69,122 |
| 2024-06-27 | 66.900 | 67.400 | 65.600 | 66.500 | 66.097 | 29,136 |
| 2024-06-26 | 68.600 | 69.600 | 65.900 | 66.900 | 66.494 | 48,721 |
| 2024-06-25 | 67.500 | 69.800 | 67.000 | 69.600 | 69.178 | 88,918 |
| 2024-06-24 | 68.500 | 68.900 | 65.000 | 67.000 | 66.593 | 51,261 |
| 2024-06-20 | 70.700 | 70.700 | 68.400 | 68.500 | 68.084 | 18,694 |
| 2024-06-19 | 69.000 | 70.800 | 68.800 | 70.700 | 70.271 | 74,141 |
| 2024-06-18 | 68.300 | 69.700 | 67.500 | 68.300 | 67.886 | 32,707 |
| 2024-06-17 | 68.800 | 69.500 | 66.200 | 68.200 | 67.786 | 40,366 |
| 2024-06-14 | 68.400 | 69.200 | 67.600 | 68.800 | 68.383 | 72,972 |
| 2024-06-13 | 70.300 | 70.500 | 68.200 | 68.600 | 68.184 | 30,635 |
| 2024-06-12 | 70.400 | 70.700 | 70.000 | 70.000 | 69.575 | 67,533 |
| 2024-06-11 | 69.800 | 70.500 | 69.600 | 70.100 | 69.675 | 38,291 |
| 2024-06-10 | 69.300 | 70.000 | 68.900 | 69.800 | 69.376 | 26,116 |
| 2024-06-07 | 69.100 | 71.500 | 69.000 | 70.000 | 69.575 | 47,357 |
| 2024-06-05 | 69.900 | 70.000 | 67.800 | 68.400 | 67.985 | 25,538 |
| 2024-06-04 | 70.000 | 70.300 | 68.000 | 69.900 | 69.476 | 47,757 |
| 2024-06-03 | 69.500 | 70.300 | 68.000 | 69.700 | 69.277 | 41,741 |
| 2024-05-31 | 71.200 | 71.200 | 69.000 | 69.400 | 68.979 | 63,692 |
| 2024-05-30 | 69.500 | 71.700 | 68.300 | 71.500 | 71.066 | 24,104 |
| 2024-05-29 | 69.400 | 70.100 | 68.000 | 68.400 | 67.985 | 31,533 |
| 2024-05-28 | 71.000 | 71.000 | 68.600 | 69.400 | 68.979 | 16,487 |
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.