MilDef Group AB historical data

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

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

← NewerPage 2 of 21 · 1,259 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.