MilDef Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	59.100	59.500	57.600	57.600	56.840	40,720
2022-09-26	60.000	61.600	58.300	59.100	58.321	1,345,096
2022-09-23	61.300	62.100	59.300	60.200	59.406	60,293
2022-09-22	65.400	65.900	60.600	61.300	60.492	50,402
2022-09-21	60.700	66.000	60.700	65.100	64.242	159,145
2022-09-20	61.900	63.000	60.100	60.200	59.406	26,517
2022-09-19	63.300	64.800	60.500	62.600	61.774	47,341
2022-09-16	65.300	66.800	63.300	63.300	62.465	36,724
2022-09-15	66.900	68.300	65.000	65.200	64.340	31,993
2022-09-14	68.000	68.000	65.300	67.000	66.116	149,716
2022-09-13	70.200	73.000	68.100	68.100	67.202	36,651
2022-09-12	70.400	72.500	68.900	70.200	69.274	42,636
2022-09-09	70.300	70.600	67.300	68.900	67.991	17,496
2022-09-08	70.600	73.500	69.000	70.300	69.373	12,722
2022-09-07	71.300	71.500	68.500	69.000	68.090	15,910
2022-09-06	72.600	77.300	71.100	71.300	70.360	27,996
2022-09-05	74.900	74.900	70.900	72.600	71.643	27,965
2022-09-02	71.200	77.500	69.700	75.400	74.406	55,739
2022-09-01	73.000	73.000	70.000	71.200	70.261	35,362
2022-08-31	70.000	72.500	69.400	72.000	71.051	29,672
2022-08-30	66.000	72.600	65.000	68.800	67.893	34,481
2022-08-29	69.000	70.000	65.100	66.800	65.919	19,469
2022-08-26	69.900	71.200	67.700	68.300	67.399	21,820
2022-08-25	71.000	72.000	68.300	69.800	68.880	34,984
2022-08-24	67.300	73.900	66.300	70.000	69.077	77,205
2022-08-23	70.800	70.800	65.900	67.300	66.412	61,927
2022-08-22	57.800	78.000	55.800	70.600	69.669	285,968
2022-08-19	59.500	59.500	57.500	57.800	57.038	8,781
2022-08-18	57.100	59.800	57.100	59.800	59.011	8,913
2022-08-17	59.500	60.900	57.000	58.600	57.827	30,925
2022-08-16	60.600	60.700	58.300	59.400	58.617	13,285
2022-08-15	61.400	63.000	60.300	60.600	59.801	8,006
2022-08-12	60.100	62.400	59.900	61.300	60.492	9,058
2022-08-11	59.400	60.900	59.400	60.100	59.307	7,400
2022-08-10	59.900	61.500	58.700	61.100	60.294	20,349
2022-08-09	59.500	60.800	59.000	59.900	59.110	10,901
2022-08-08	59.600	60.500	59.400	59.400	58.617	10,864
2022-08-05	62.400	63.400	59.600	59.600	58.814	14,598
2022-08-04	62.200	64.400	61.600	62.400	61.577	13,213
2022-08-03	62.900	63.700	61.500	62.200	61.380	21,455
2022-08-02	64.800	65.400	61.800	62.900	62.071	27,327
2022-08-01	68.400	68.500	64.000	64.400	63.551	32,542
2022-07-29	65.000	70.000	65.000	68.400	67.498	40,256
2022-07-28	65.400	67.500	62.600	63.500	62.663	60,816
2022-07-27	66.800	67.300	64.800	65.400	64.538	29,718
2022-07-26	67.000	67.300	64.400	65.800	64.932	37,318
2022-07-25	65.000	67.000	64.300	67.000	66.116	35,008
2022-07-22	63.500	65.200	62.800	65.000	64.143	33,933
2022-07-21	64.600	64.600	61.500	62.800	61.972	22,357
2022-07-20	61.800	63.800	60.600	63.700	62.860	28,370
2022-07-19	61.000	61.800	58.700	61.800	60.985	8,669
2022-07-18	57.000	60.500	56.600	60.500	59.702	19,852
2022-07-15	56.700	58.200	55.500	57.000	56.248	14,927
2022-07-14	57.000	57.500	56.100	56.700	55.952	14,683
2022-07-13	56.600	58.000	56.000	57.700	56.939	14,705
2022-07-12	59.100	60.000	56.800	58.200	57.433	21,561
2022-07-11	58.200	59.800	56.100	59.100	58.321	21,914
2022-07-08	60.000	60.000	56.600	58.400	57.630	12,196
2022-07-07	58.000	59.000	56.500	58.400	57.630	16,218
2022-07-06	54.800	57.500	53.400	57.500	56.742	26,791

← NewerPage 18 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.