MilDef Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.700	83.400	80.200	83.400	82.300	51,643
2022-12-19	84.200	86.600	81.900	83.300	82.201	78,495
2022-12-16	87.500	87.500	83.200	83.900	82.794	33,313
2022-12-15	88.400	89.800	86.600	87.500	86.346	32,910
2022-12-14	86.900	89.500	86.700	89.000	87.826	95,164
2022-12-13	83.000	87.100	80.500	86.900	85.754	111,206
2022-12-12	87.900	90.200	78.900	81.600	80.524	243,362
2022-12-09	85.100	87.600	84.100	87.000	85.853	58,788
2022-12-08	84.300	88.000	84.000	85.000	83.879	84,157
2022-12-07	87.300	88.700	84.300	84.300	83.188	58,284
2022-12-06	86.900	88.900	85.000	87.500	86.346	52,538
2022-12-05	81.900	87.200	81.100	87.100	85.951	84,228
2022-12-02	80.700	82.000	78.800	82.000	80.919	54,813
2022-12-01	80.500	82.900	78.500	79.900	78.846	184,506
2022-11-30	78.500	80.900	78.500	79.400	78.353	27,725
2022-11-29	79.800	80.000	78.000	78.500	77.465	17,981
2022-11-28	77.800	80.900	77.000	79.800	78.748	43,594
2022-11-25	79.600	80.800	77.000	77.900	76.873	135,343
2022-11-24	80.000	81.200	78.000	79.200	78.156	42,844
2022-11-23	74.600	81.000	74.600	80.000	78.945	264,207
2022-11-22	74.300	74.900	73.100	74.600	73.616	160,953
2022-11-21	72.900	76.600	72.000	74.300	73.320	105,220
2022-11-18	76.100	76.700	72.900	73.000	72.037	64,338
2022-11-17	74.100	76.100	71.000	76.100	75.096	41,882
2022-11-16	73.400	74.500	72.000	72.800	71.840	27,371
2022-11-15	74.000	74.000	72.000	72.400	71.445	25,059
2022-11-14	76.500	77.900	72.600	74.000	73.024	52,094
2022-11-11	78.500	80.000	75.500	76.500	75.491	87,134
2022-11-10	79.200	79.200	76.400	76.800	75.787	60,709
2022-11-09	79.000	80.000	76.800	79.800	78.748	40,386
2022-11-08	80.000	83.500	77.500	79.000	77.958	85,921
2022-11-07	83.700	86.600	78.100	80.000	78.945	134,352
2022-11-04	84.300	84.300	82.000	83.600	82.498	18,707
2022-11-03	83.300	85.000	82.000	83.000	81.905	60,823
2022-11-02	80.600	83.700	80.500	83.200	82.103	72,598
2022-11-01	80.000	81.800	79.000	80.500	79.438	84,697
2022-10-31	80.000	80.000	78.000	78.900	77.860	49,084
2022-10-28	78.000	80.000	75.100	79.400	78.353	162,089
2022-10-27	74.000	78.000	71.700	76.100	75.096	239,122
2022-10-26	70.300	72.100	68.700	71.500	70.557	14,172
2022-10-25	72.700	72.700	67.700	70.100	69.176	34,501
2022-10-24	74.500	74.700	69.800	70.100	69.176	50,388
2022-10-21	72.400	75.000	72.000	73.600	72.629	30,777
2022-10-20	73.800	73.800	71.000	72.400	71.445	25,406
2022-10-19	72.200	73.900	70.400	71.400	70.458	35,096
2022-10-18	71.000	74.000	70.100	72.200	71.248	51,691
2022-10-17	69.500	71.900	68.000	70.500	69.570	91,544
2022-10-14	69.700	71.700	69.200	69.400	68.485	26,014
2022-10-13	68.300	72.000	66.100	69.200	68.287	96,116
2022-10-12	69.000	71.800	68.000	68.200	67.301	69,778
2022-10-11	63.600	68.900	63.600	67.200	66.314	65,742
2022-10-10	64.400	65.000	62.000	63.500	62.663	30,258
2022-10-07	63.800	64.300	60.700	60.900	60.097	12,324
2022-10-06	64.900	65.800	63.300	63.800	62.959	17,921
2022-10-05	65.000	66.200	63.500	63.500	62.663	10,630
2022-10-04	63.600	65.300	61.300	65.000	64.143	29,956
2022-10-03	63.000	63.500	61.100	62.800	61.972	10,676
2022-09-30	61.100	64.900	60.200	62.400	61.577	58,979
2022-09-29	58.500	61.100	57.600	61.100	60.294	113,755
2022-09-28	58.900	59.400	57.000	58.500	57.729	44,988

← NewerPage 17 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.