MilDef Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	78.300	80.200	78.100	80.200	79.142	17,872
2023-09-07	80.100	81.300	77.200	78.300	77.267	38,124
2023-09-06	77.900	81.600	77.900	79.900	78.846	79,858
2023-09-05	80.000	81.200	75.000	78.100	77.070	96,443
2023-09-04	80.300	82.700	79.500	80.000	78.945	30,895
2023-09-01	81.000	82.000	80.100	80.200	79.142	759,188
2023-08-31	80.000	81.600	79.300	81.000	79.932	30,200
2023-08-30	79.800	81.000	78.600	80.000	78.945	23,210
2023-08-29	83.200	83.600	79.800	79.800	78.748	35,899
2023-08-28	80.500	82.600	80.200	82.400	81.313	20,820
2023-08-25	78.600	81.300	77.600	80.200	79.142	128,006
2023-08-24	78.900	79.900	77.900	78.600	77.563	18,092
2023-08-23	80.200	80.300	78.500	78.900	77.860	18,081
2023-08-22	78.700	80.200	78.700	79.700	78.649	29,654
2023-08-21	77.800	80.500	77.800	78.700	77.662	36,879
2023-08-18	77.900	78.000	76.500	77.800	76.774	68,509
2023-08-17	80.000	80.500	77.600	77.900	76.873	35,833
2023-08-16	81.400	81.400	78.800	80.100	79.044	54,940
2023-08-15	81.300	81.800	80.200	81.500	80.425	29,625
2023-08-14	83.800	83.800	80.500	81.300	80.228	36,728
2023-08-11	84.400	84.400	83.300	83.900	82.794	26,984
2023-08-10	84.200	84.800	83.000	84.400	83.287	34,766
2023-08-09	83.300	86.100	83.200	84.000	82.892	51,776
2023-08-08	83.000	83.800	81.300	83.300	82.201	39,427
2023-08-07	85.900	85.900	81.200	83.000	81.905	54,958
2023-08-04	84.900	86.500	83.500	85.900	84.767	40,696
2023-08-03	84.000	87.100	83.200	84.600	83.484	63,428
2023-08-02	84.500	85.500	83.200	84.000	82.892	43,389
2023-08-01	87.200	88.400	83.000	85.200	84.076	104,968
2023-07-31	86.900	90.000	86.400	87.000	85.853	270,429
2023-07-28	85.500	89.900	83.300	85.300	84.175	476,100
2023-07-27	82.000	87.500	80.500	85.500	84.372	742,762
2023-07-26	75.200	75.300	72.800	74.000	73.024	67,092
2023-07-25	74.900	75.900	73.800	75.400	74.406	36,449
2023-07-24	72.200	75.400	72.200	75.000	74.011	30,506
2023-07-21	74.200	76.000	70.400	72.200	71.248	39,842
2023-07-20	75.000	77.300	74.100	74.200	73.221	72,098
2023-07-19	74.900	75.000	73.300	74.800	73.814	38,737
2023-07-18	73.900	74.000	72.600	73.200	72.235	29,288
2023-07-17	72.500	73.900	72.100	73.500	72.531	22,763
2023-07-14	73.000	73.800	71.200	72.200	71.248	19,871
2023-07-13	75.200	75.900	72.700	73.300	72.333	45,538
2023-07-12	72.000	75.900	70.400	75.000	74.011	157,563
2023-07-11	65.100	71.600	65.100	71.300	70.360	103,200
2023-07-10	63.600	64.200	63.000	63.800	62.959	14,383
2023-07-07	64.200	64.200	63.300	64.000	63.156	8,115
2023-07-06	64.600	65.600	64.100	64.200	63.353	26,232
2023-07-05	65.500	65.800	63.100	64.600	63.748	16,839
2023-07-04	63.000	65.500	62.100	65.000	64.143	40,888
2023-07-03	65.500	65.500	62.200	63.000	62.169	63,711
2023-06-30	67.000	67.300	64.700	65.500	64.636	35,844
2023-06-29	67.200	67.600	66.000	67.000	66.116	23,201
2023-06-28	67.400	67.500	65.900	67.200	66.314	22,553
2023-06-27	69.000	69.000	67.000	67.400	66.511	22,838
2023-06-26	68.900	69.500	65.800	68.900	67.991	79,201
2023-06-22	68.900	69.300	68.200	69.000	68.090	15,016
2023-06-21	67.700	70.300	67.000	69.900	68.978	62,055
2023-06-20	67.000	68.300	65.200	68.000	67.103	75,475
2023-06-19	68.500	68.500	65.600	65.600	64.735	28,655
2023-06-16	66.700	68.700	65.900	68.500	67.597	31,409

← NewerPage 14 of 22 · 1,261 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.