MilDef Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	74.400	74.700	68.100	70.300	68.592	172,137
2022-04-04	67.000	72.600	66.900	71.600	69.860	160,451
2022-04-01	61.700	66.600	59.000	65.800	64.201	115,391
2022-03-31	58.300	62.000	58.300	61.700	60.201	71,061
2022-03-30	55.700	58.500	55.700	58.350	56.932	118,608
2022-03-29	57.050	58.000	54.800	55.650	54.298	20,261
2022-03-28	57.650	58.650	55.750	56.650	55.273	17,334
2022-03-25	57.200	58.150	55.850	57.600	56.200	18,919
2022-03-24	59.000	59.000	56.050	57.200	55.810	38,745
2022-03-23	54.950	61.250	52.000	58.750	57.322	300,048
2022-03-22	57.500	58.750	53.750	54.950	53.615	55,869
2022-03-21	59.500	59.600	55.800	57.400	56.005	47,387
2022-03-18	56.950	57.400	54.500	57.000	55.615	97,348
2022-03-17	56.000	57.300	54.550	56.900	55.517	49,961
2022-03-16	57.600	60.000	53.250	55.700	54.346	67,678
2022-03-15	59.350	60.400	55.150	57.500	56.103	66,190
2022-03-14	55.550	59.000	55.550	58.100	56.688	101,913
2022-03-11	51.800	54.550	50.000	54.000	52.688	200,797
2022-03-10	47.080	51.000	46.520	48.900	47.712	104,844
2022-03-09	45.040	47.320	45.040	45.920	44.804	56,970
2022-03-08	48.000	49.520	43.100	45.040	43.946	53,330
2022-03-07	45.000	48.880	44.000	46.900	45.760	49,842
2022-03-04	50.900	51.000	46.000	47.480	46.326	44,579
2022-03-03	52.000	55.000	49.340	50.000	48.785	53,313
2022-03-02	47.500	53.900	46.780	51.000	49.761	98,581
2022-03-01	47.500	48.480	45.660	46.740	45.604	38,886
2022-02-28	47.960	49.500	46.120	47.480	46.326	81,389
2022-02-25	44.220	46.500	44.220	45.500	44.394	18,740
2022-02-24	45.860	45.860	40.040	44.000	42.931	26,686
2022-02-23	47.620	50.000	45.080	46.500	45.370	35,183
2022-02-22	42.000	47.800	40.220	45.900	44.785	33,011
2022-02-21	42.380	44.000	42.000	42.260	41.233	17,170
2022-02-18	43.000	44.840	42.000	42.380	41.350	12,093
2022-02-17	43.600	45.000	42.120	42.620	41.584	14,437
2022-02-16	43.840	44.720	42.560	43.600	42.541	6,352
2022-02-15	44.240	44.240	42.260	43.840	42.775	12,870
2022-02-14	42.220	43.940	41.020	42.200	41.175	29,196
2022-02-11	42.800	45.300	42.800	44.500	43.419	31,231
2022-02-10	43.500	45.920	40.000	45.340	44.238	70,825
2022-02-09	48.000	48.500	47.660	48.400	47.224	6,481
2022-02-08	48.000	48.000	46.180	48.000	46.834	11,308
2022-02-07	47.280	49.760	46.860	47.960	46.795	5,051
2022-02-04	48.980	48.980	46.420	47.280	46.131	7,887
2022-02-03	49.800	49.800	47.520	47.520	46.365	2,588
2022-02-02	52.100	52.100	48.420	49.720	48.512	13,275
2022-02-01	49.900	50.950	48.000	49.160	47.965	11,206
2022-01-31	48.800	50.000	47.940	49.780	48.570	13,290
2022-01-28	49.380	49.900	46.280	48.800	47.614	74,159
2022-01-27	50.650	50.650	48.000	49.380	48.180	23,366
2022-01-26	49.500	51.000	49.040	50.700	49.468	4,873
2022-01-25	47.860	49.500	47.860	49.500	48.297	11,818
2022-01-24	52.000	52.000	45.000	47.860	46.697	35,295
2022-01-21	52.300	53.000	50.600	52.000	50.736	12,222
2022-01-20	52.100	53.000	48.960	52.500	51.224	15,180
2022-01-19	46.000	52.800	46.000	52.100	50.834	19,995
2022-01-18	49.300	50.450	47.500	48.380	47.204	13,593
2022-01-17	50.650	50.650	48.440	49.300	48.102	16,968
2022-01-14	50.400	53.400	49.140	50.650	49.419	26,381
2022-01-13	51.250	51.600	49.200	50.400	49.175	16,343
2022-01-12	49.900	51.250	47.100	50.450	49.224	24,620

← NewerPage 20 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.