MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 228.70 | 231.00 | 218.20 | 219.30 | 219.30 | 268,864 |
| 2026-07-23 | 227.80 | 238.00 | 227.20 | 228.60 | 228.60 | 443,691 |
| 2026-07-22 | 211.50 | 231.00 | 205.30 | 231.00 | 231.00 | 973,247 |
| 2026-07-21 | 182.40 | 214.00 | 182.40 | 213.00 | 213.00 | 759,109 |
| 2026-07-20 | 189.90 | 190.00 | 178.70 | 182.35 | 182.35 | 212,274 |
| 2026-07-17 | 180.80 | 191.00 | 177.60 | 189.05 | 189.05 | 330,355 |
| 2026-07-16 | 191.90 | 191.90 | 172.90 | 176.45 | 176.45 | 339,201 |
| 2026-07-15 | 184.05 | 186.95 | 180.60 | 185.20 | 185.20 | 217,777 |
| 2026-07-14 | 185.80 | 187.60 | 177.45 | 183.90 | 183.90 | 171,678 |
| 2026-07-13 | 181.75 | 189.40 | 177.10 | 184.85 | 184.85 | 252,479 |
| 2026-07-10 | 185.05 | 185.05 | 179.60 | 181.50 | 181.50 | 88,372 |
| 2026-07-09 | 186.40 | 190.10 | 182.25 | 185.10 | 185.10 | 80,933 |
| 2026-07-08 | 186.85 | 187.30 | 181.20 | 185.50 | 185.50 | 112,949 |
| 2026-07-07 | 192.60 | 195.00 | 185.00 | 187.75 | 187.75 | 192,140 |
| 2026-07-06 | 194.40 | 197.50 | 188.10 | 191.35 | 191.35 | 175,276 |
| 2026-07-03 | 195.00 | 195.00 | 192.95 | 194.40 | 194.40 | 122,881 |
| 2026-07-02 | 192.00 | 200.00 | 190.05 | 195.00 | 195.00 | 422,500 |
| 2026-07-01 | 185.60 | 193.25 | 185.40 | 192.90 | 192.90 | 241,060 |
| 2026-06-30 | 183.70 | 188.00 | 181.00 | 184.65 | 184.65 | 150,708 |
| 2026-06-29 | 174.55 | 185.40 | 174.55 | 182.80 | 182.80 | 361,938 |
| 2026-06-26 | 165.00 | 174.15 | 160.20 | 174.10 | 174.10 | 425,139 |
| 2026-06-25 | 173.00 | 174.00 | 165.30 | 165.30 | 165.30 | 162,784 |
| 2026-06-24 | 178.65 | 178.65 | 167.30 | 173.00 | 173.00 | 216,353 |
| 2026-06-23 | 170.60 | 181.25 | 169.35 | 178.00 | 178.00 | 135,965 |
| 2026-06-22 | 176.10 | 178.65 | 169.50 | 170.60 | 170.60 | 159,978 |
| 2026-06-18 | 180.85 | 184.00 | 174.80 | 175.95 | 175.95 | 271,284 |
| 2026-06-17 | 183.10 | 189.80 | 180.05 | 180.65 | 180.65 | 144,988 |
| 2026-06-16 | 186.10 | 190.55 | 180.65 | 182.60 | 182.60 | 145,394 |
| 2026-06-15 | 194.25 | 196.60 | 182.80 | 184.15 | 184.15 | 275,232 |
| 2026-06-12 | 193.80 | 200.00 | 193.35 | 194.25 | 194.25 | 240,524 |
| 2026-06-11 | 189.40 | 200.00 | 187.10 | 196.35 | 196.35 | 186,858 |
| 2026-06-10 | 187.85 | 192.50 | 184.30 | 189.00 | 189.00 | 110,471 |
| 2026-06-09 | 192.70 | 193.80 | 187.20 | 187.20 | 187.20 | 132,251 |
| 2026-06-08 | 193.30 | 197.00 | 189.60 | 192.55 | 192.55 | 198,103 |
| 2026-06-05 | 187.55 | 200.00 | 187.50 | 195.50 | 195.50 | 433,182 |
| 2026-06-04 | 189.00 | 191.50 | 186.30 | 187.55 | 187.55 | 162,211 |
| 2026-06-03 | 180.85 | 188.60 | 177.50 | 187.75 | 187.75 | 190,224 |
| 2026-06-02 | 181.25 | 184.00 | 178.75 | 180.65 | 180.65 | 133,125 |
| 2026-06-01 | 187.00 | 188.10 | 179.05 | 181.15 | 181.15 | 148,579 |
| 2026-05-29 | 192.00 | 192.15 | 183.55 | 185.95 | 185.95 | 291,403 |
| 2026-05-28 | 187.40 | 197.00 | 185.80 | 191.90 | 191.90 | 330,937 |
| 2026-05-27 | 188.45 | 188.85 | 184.50 | 187.95 | 187.95 | 247,682 |
| 2026-05-26 | 192.10 | 192.70 | 187.00 | 188.50 | 188.50 | 194,821 |
| 2026-05-25 | 188.30 | 193.50 | 186.20 | 192.15 | 192.15 | 285,966 |
| 2026-05-22 | 184.55 | 189.40 | 182.05 | 188.25 | 188.25 | 269,108 |
| 2026-05-21 | 181.40 | 186.60 | 179.00 | 186.00 | 185.25 | 301,483 |
| 2026-05-20 | 173.90 | 183.05 | 173.05 | 181.40 | 180.67 | 451,377 |
| 2026-05-19 | 166.40 | 178.90 | 166.40 | 174.65 | 173.95 | 355,498 |
| 2026-05-18 | 157.40 | 166.40 | 155.60 | 166.00 | 165.33 | 155,369 |
| 2026-05-15 | 155.80 | 160.00 | 155.00 | 158.20 | 157.56 | 162,708 |
| 2026-05-13 | 160.00 | 160.85 | 154.60 | 155.80 | 155.17 | 126,877 |
| 2026-05-12 | 162.80 | 162.80 | 158.30 | 158.30 | 157.66 | 205,806 |
| 2026-05-11 | 165.30 | 166.25 | 158.70 | 165.00 | 164.33 | 253,558 |
| 2026-05-08 | 175.00 | 177.00 | 164.65 | 164.65 | 163.99 | 239,985 |
| 2026-05-07 | 180.00 | 180.75 | 173.05 | 175.00 | 174.29 | 229,348 |
| 2026-05-06 | 178.15 | 183.50 | 175.75 | 179.30 | 178.58 | 403,388 |
| 2026-05-05 | 179.65 | 181.15 | 176.55 | 177.55 | 176.83 | 197,351 |
| 2026-05-04 | 173.00 | 181.50 | 170.00 | 179.65 | 178.93 | 355,860 |
| 2026-04-30 | 171.50 | 174.65 | 168.00 | 173.10 | 172.40 | 183,826 |
| 2026-04-29 | 177.00 | 177.20 | 172.70 | 173.50 | 172.80 | 163,615 |
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.