MilDef Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	73.000	73.000	70.000	71.900	70.952	40,318
2023-03-15	72.300	72.900	70.400	71.700	70.754	92,272
2023-03-14	71.800	73.800	71.000	71.900	70.952	82,004
2023-03-13	74.700	75.000	71.200	71.800	70.853	164,131
2023-03-10	74.000	75.200	73.100	74.400	73.419	61,235
2023-03-09	76.800	77.000	74.200	74.800	73.814	56,285
2023-03-08	78.200	78.300	76.000	76.700	75.689	58,645
2023-03-07	79.200	80.900	77.700	78.100	77.070	92,570
2023-03-06	81.000	82.000	77.300	78.300	77.267	145,259
2023-03-03	79.000	79.700	78.300	79.400	78.353	35,378
2023-03-02	75.200	78.400	75.200	77.100	76.083	30,919
2023-03-01	76.000	77.000	74.900	75.200	74.208	41,652
2023-02-28	76.300	77.000	74.000	75.900	74.899	44,696
2023-02-27	71.400	75.400	71.000	75.100	74.110	43,295
2023-02-24	73.300	73.300	70.900	71.200	70.261	108,774
2023-02-23	73.400	74.100	72.000	73.300	72.333	66,170
2023-02-22	75.000	76.300	72.300	73.400	72.432	83,874
2023-02-21	72.800	75.000	72.100	74.700	73.715	95,988
2023-02-20	72.000	74.100	71.000	71.800	70.853	65,253
2023-02-17	71.800	71.800	69.800	70.900	69.965	83,308
2023-02-16	76.200	77.100	70.800	72.400	71.445	118,125
2023-02-15	79.200	79.200	76.200	76.200	75.195	72,913
2023-02-14	77.200	79.100	76.600	79.000	77.958	60,414
2023-02-13	77.200	77.500	75.400	77.000	75.985	85,982
2023-02-10	75.000	76.600	72.900	75.300	74.307	145,202
2023-02-09	80.000	80.000	71.300	74.800	73.814	413,589
2023-02-08	85.800	87.000	83.000	83.900	82.794	78,087
2023-02-07	85.300	85.800	84.900	85.800	84.669	9,036
2023-02-06	85.900	85.900	84.000	85.300	84.175	17,366
2023-02-03	85.400	87.000	83.600	86.000	84.866	107,656
2023-02-02	85.300	86.000	83.700	85.500	84.372	27,185
2023-02-01	83.100	86.000	82.700	85.300	84.175	18,229
2023-01-31	83.900	84.100	82.100	82.900	81.807	22,148
2023-01-30	86.500	87.000	82.100	83.900	82.794	27,102
2023-01-27	84.200	86.900	84.200	86.200	85.063	127,692
2023-01-26	83.400	85.100	83.200	84.000	82.892	33,644
2023-01-25	84.100	84.100	82.100	83.400	82.300	42,702
2023-01-24	85.200	85.200	83.800	84.100	82.991	37,396
2023-01-23	84.000	85.400	83.500	84.300	83.188	33,247
2023-01-20	84.800	85.000	83.100	84.000	82.892	35,406
2023-01-19	86.100	87.700	84.000	84.200	83.090	29,658
2023-01-18	87.000	88.200	86.100	86.100	84.965	43,738
2023-01-17	88.000	89.700	86.100	86.500	85.359	42,807
2023-01-16	85.000	88.000	84.500	87.700	86.543	60,875
2023-01-13	80.400	84.500	79.700	84.300	83.188	52,563
2023-01-12	80.900	82.500	78.300	80.400	79.340	35,646
2023-01-11	82.800	84.000	80.500	80.900	79.833	42,145
2023-01-10	83.500	83.500	81.400	82.800	81.708	49,745
2023-01-09	80.000	83.600	80.000	81.800	80.721	53,781
2023-01-05	81.500	81.500	79.200	79.200	78.156	11,950
2023-01-04	82.700	82.900	81.100	81.500	80.425	16,522
2023-01-03	80.100	82.700	80.000	82.700	81.609	26,926
2023-01-02	81.500	82.600	80.000	80.500	79.438	21,490
2022-12-30	82.400	83.700	80.100	80.800	79.734	26,235
2022-12-29	80.000	83.500	78.600	82.700	81.609	26,594
2022-12-28	81.600	81.600	79.000	80.000	78.945	16,913
2022-12-27	79.800	82.400	79.200	80.200	79.142	22,064
2022-12-23	77.700	79.500	77.100	79.100	78.057	14,067
2022-12-22	79.700	79.800	76.000	77.700	76.675	76,707
2022-12-21	83.400	84.200	77.200	79.800	78.748	225,591

← NewerPage 16 of 21 · 1,257 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.