MilDef Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	57.000	57.900	53.300	54.700	53.979	54,921
2022-07-04	58.900	62.100	54.500	56.900	56.150	94,362
2022-07-01	57.000	60.000	56.100	59.500	58.715	25,763
2022-06-30	59.300	59.300	56.600	57.100	56.347	26,155
2022-06-29	59.500	61.000	58.000	59.200	58.419	29,485
2022-06-28	61.600	61.600	58.600	58.700	57.926	13,265
2022-06-27	58.400	61.700	58.000	61.700	60.886	18,042
2022-06-23	62.200	64.300	57.900	57.900	57.136	26,866
2022-06-22	62.000	62.200	59.300	62.200	61.380	39,808
2022-06-21	63.000	64.100	61.800	62.000	61.182	15,771
2022-06-20	62.000	63.000	59.900	63.000	62.169	12,671
2022-06-17	63.700	64.700	60.400	62.100	61.281	69,947
2022-06-16	65.000	65.900	63.000	63.700	62.860	44,090
2022-06-15	64.300	65.700	63.000	64.500	63.649	34,874
2022-06-14	63.500	65.500	63.000	64.300	63.452	83,195
2022-06-13	66.900	67.900	63.000	63.500	62.663	63,311
2022-06-10	66.000	66.400	63.000	65.400	64.538	24,301
2022-06-09	67.700	68.000	64.000	66.400	65.524	41,830
2022-06-08	67.300	69.800	67.000	67.700	66.807	36,551
2022-06-07	70.200	70.700	67.000	69.000	68.090	45,373
2022-06-03	73.400	73.500	69.000	70.200	69.274	85,023
2022-06-02	74.800	75.500	71.300	73.300	72.333	44,995
2022-06-01	78.500	81.000	73.100	74.800	73.814	80,540
2022-05-31	81.900	86.400	78.000	78.500	77.465	71,517
2022-05-30	81.100	83.000	80.100	81.300	80.228	98,968
2022-05-27	78.400	80.800	78.000	79.500	78.452	47,742
2022-05-25	75.000	79.700	75.000	77.600	76.577	78,550
2022-05-24	75.000	75.300	73.000	74.200	73.221	38,902
2022-05-23	75.200	79.300	71.100	75.000	74.011	54,648
2022-05-20	79.800	79.900	74.100	75.200	74.208	82,840
2022-05-19	73.400	80.000	72.100	79.800	78.748	120,660
2022-05-18	73.500	78.400	72.400	73.400	72.432	120,488
2022-05-17	68.900	74.500	67.600	73.500	72.531	312,279
2022-05-16	66.100	70.100	65.100	67.100	66.215	83,280
2022-05-13	66.600	68.800	64.000	66.100	65.228	21,789
2022-05-12	68.800	68.800	63.300	66.600	64.982	47,300
2022-05-11	56.000	68.800	55.600	68.800	67.128	191,838
2022-05-10	58.900	59.900	55.700	56.900	55.517	33,966
2022-05-09	63.500	66.200	57.300	58.900	57.469	70,461
2022-05-06	67.500	67.500	61.300	62.300	60.786	73,974
2022-05-05	67.000	70.000	66.000	68.700	67.031	80,908
2022-05-04	67.600	69.900	65.500	66.200	64.591	28,936
2022-05-03	65.900	68.300	65.000	67.500	65.860	23,028
2022-05-02	69.800	69.800	64.900	65.900	64.299	26,829
2022-04-29	66.100	68.900	64.600	68.400	66.738	85,021
2022-04-28	60.100	70.000	60.100	66.000	64.396	114,925
2022-04-27	62.000	63.000	58.200	59.800	58.347	38,460
2022-04-26	63.200	64.500	60.100	62.300	60.786	59,986
2022-04-25	64.600	64.700	60.300	63.200	61.664	24,053
2022-04-22	64.200	65.400	61.100	64.600	63.030	54,098
2022-04-21	67.100	68.400	63.400	64.300	62.738	68,510
2022-04-20	67.000	68.300	65.000	67.100	65.469	33,858
2022-04-19	68.200	68.800	65.700	67.000	65.372	35,071
2022-04-14	71.400	71.400	67.600	68.200	66.543	50,450
2022-04-13	72.000	73.400	69.000	69.600	67.909	49,284
2022-04-12	74.000	77.000	70.200	71.400	69.665	126,857
2022-04-11	68.100	74.900	66.700	74.000	72.202	59,656
2022-04-08	69.300	70.800	65.200	68.100	66.445	44,886
2022-04-07	68.000	74.600	68.000	68.600	66.933	57,330
2022-04-06	70.200	70.200	65.600	68.000	66.348	73,582

← NewerPage 19 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.