MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 72.000 | 72.300 | 69.100 | 69.700 | 69.277 | 37,784 |
| 2024-05-24 | 69.800 | 72.200 | 67.500 | 71.800 | 71.364 | 400,091 |
| 2024-05-23 | 68.500 | 69.800 | 68.000 | 69.800 | 68.880 | 32,654 |
| 2024-05-22 | 68.200 | 69.300 | 67.800 | 68.500 | 67.597 | 35,662 |
| 2024-05-21 | 67.700 | 69.600 | 67.000 | 68.200 | 67.301 | 58,457 |
| 2024-05-20 | 66.800 | 69.600 | 66.700 | 67.700 | 66.807 | 85,801 |
| 2024-05-17 | 65.500 | 66.600 | 65.000 | 65.800 | 64.932 | 57,748 |
| 2024-05-16 | 66.100 | 66.400 | 63.800 | 65.600 | 64.735 | 99,807 |
| 2024-05-15 | 65.100 | 67.300 | 64.100 | 66.100 | 65.228 | 192,168 |
| 2024-05-14 | 61.300 | 63.800 | 58.800 | 63.500 | 62.663 | 104,341 |
| 2024-05-13 | 61.700 | 61.700 | 60.300 | 61.300 | 60.492 | 37,959 |
| 2024-05-10 | 62.000 | 62.000 | 61.000 | 61.700 | 60.886 | 58,578 |
| 2024-05-08 | 62.000 | 62.300 | 61.000 | 61.500 | 60.689 | 26,959 |
| 2024-05-07 | 63.500 | 63.500 | 61.500 | 62.000 | 61.182 | 173,550 |
| 2024-05-06 | 65.600 | 65.900 | 63.000 | 63.000 | 62.169 | 160,414 |
| 2024-05-03 | 64.400 | 64.900 | 63.000 | 63.200 | 62.367 | 31,531 |
| 2024-05-02 | 62.900 | 65.000 | 62.500 | 64.400 | 63.551 | 59,098 |
| 2024-04-30 | 63.000 | 63.200 | 62.100 | 62.700 | 61.873 | 32,754 |
| 2024-04-29 | 64.100 | 66.600 | 61.200 | 62.800 | 61.972 | 186,563 |
| 2024-04-26 | 57.300 | 65.000 | 55.300 | 64.100 | 63.255 | 322,408 |
| 2024-04-25 | 65.500 | 68.800 | 64.300 | 64.700 | 63.847 | 429,251 |
| 2024-04-24 | 64.300 | 66.900 | 62.500 | 65.500 | 64.636 | 137,915 |
| 2024-04-23 | 65.000 | 65.500 | 62.000 | 64.100 | 63.255 | 365,013 |
| 2024-04-22 | 66.100 | 69.800 | 64.300 | 65.000 | 64.143 | 155,898 |
| 2024-04-19 | 65.600 | 66.300 | 64.600 | 66.100 | 65.228 | 105,813 |
| 2024-04-18 | 68.900 | 68.900 | 65.200 | 65.500 | 64.636 | 220,432 |
| 2024-04-17 | 70.500 | 71.000 | 68.100 | 68.300 | 67.399 | 56,955 |
| 2024-04-16 | 71.900 | 71.900 | 70.200 | 70.500 | 69.570 | 148,211 |
| 2024-04-15 | 73.100 | 74.100 | 71.800 | 72.100 | 71.149 | 64,470 |
| 2024-04-12 | 75.600 | 76.900 | 72.200 | 72.900 | 71.939 | 132,084 |
| 2024-04-11 | 74.500 | 75.500 | 73.300 | 74.700 | 73.715 | 147,769 |
| 2024-04-10 | 72.000 | 72.600 | 68.800 | 71.200 | 70.261 | 132,861 |
| 2024-04-09 | 75.000 | 75.000 | 71.300 | 72.500 | 71.544 | 92,628 |
| 2024-04-08 | 75.600 | 75.800 | 74.400 | 74.500 | 73.518 | 34,570 |
| 2024-04-05 | 76.500 | 77.600 | 74.700 | 75.600 | 74.603 | 35,491 |
| 2024-04-04 | 76.300 | 78.000 | 75.000 | 77.500 | 76.478 | 43,312 |
| 2024-04-03 | 74.600 | 76.300 | 73.600 | 76.300 | 75.294 | 51,527 |
| 2024-04-02 | 79.600 | 79.600 | 74.400 | 74.700 | 73.715 | 82,648 |
| 2024-03-28 | 77.000 | 80.000 | 76.200 | 79.600 | 78.550 | 59,167 |
| 2024-03-27 | 73.000 | 77.600 | 73.000 | 77.000 | 75.985 | 176,561 |
| 2024-03-26 | 73.900 | 75.300 | 72.700 | 73.000 | 72.037 | 117,745 |
| 2024-03-25 | 76.100 | 78.100 | 73.300 | 73.900 | 72.925 | 98,582 |
| 2024-03-22 | 76.600 | 77.000 | 75.400 | 76.100 | 75.096 | 65,122 |
| 2024-03-21 | 77.600 | 78.000 | 76.000 | 76.600 | 75.590 | 85,191 |
| 2024-03-20 | 76.500 | 78.800 | 76.000 | 77.300 | 76.281 | 136,491 |
| 2024-03-19 | 72.200 | 77.500 | 72.200 | 75.800 | 74.800 | 835,250 |
| 2024-03-18 | 71.000 | 73.500 | 70.800 | 72.100 | 71.149 | 55,579 |
| 2024-03-15 | 71.900 | 72.400 | 70.600 | 71.000 | 70.064 | 90,613 |
| 2024-03-14 | 71.800 | 72.500 | 71.600 | 71.700 | 70.754 | 78,722 |
| 2024-03-13 | 73.300 | 74.600 | 71.600 | 71.600 | 70.656 | 67,510 |
| 2024-03-12 | 74.800 | 74.900 | 72.800 | 73.200 | 72.235 | 123,471 |
| 2024-03-11 | 76.700 | 76.700 | 74.600 | 74.800 | 73.814 | 36,927 |
| 2024-03-08 | 78.000 | 78.600 | 76.700 | 76.700 | 75.689 | 155,244 |
| 2024-03-07 | 76.800 | 78.000 | 75.100 | 77.800 | 76.774 | 27,569 |
| 2024-03-06 | 79.000 | 79.200 | 76.400 | 76.800 | 75.787 | 87,352 |
| 2024-03-05 | 79.200 | 80.400 | 77.900 | 78.900 | 77.860 | 105,354 |
| 2024-03-04 | 79.200 | 79.900 | 76.900 | 79.100 | 78.057 | 53,982 |
| 2024-03-01 | 78.800 | 79.800 | 78.000 | 79.200 | 78.156 | 76,333 |
| 2024-02-29 | 75.500 | 79.400 | 74.800 | 77.000 | 75.985 | 222,717 |
| 2024-02-28 | 68.700 | 76.900 | 67.100 | 75.500 | 74.504 | 349,801 |
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.