MilDef Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	49.600	51.450	48.200	49.900	48.687	16,593
2022-01-10	53.700	53.700	48.600	49.620	48.414	27,896
2022-01-07	54.000	54.600	52.200	53.750	52.444	21,715
2022-01-05	54.100	55.000	52.850	53.050	51.761	17,056
2022-01-04	53.950	55.750	53.500	54.050	52.737	64,765
2022-01-03	52.400	53.350	52.200	53.000	51.712	19,241
2021-12-30	52.900	53.500	51.200	52.300	51.029	12,759
2021-12-29	53.550	54.850	51.000	52.850	51.566	36,703
2021-12-28	54.550	55.750	51.550	53.550	52.249	46,971
2021-12-27	51.200	55.000	51.200	54.500	53.176	82,395
2021-12-23	45.480	54.600	45.480	50.950	49.712	153,576
2021-12-22	43.000	50.000	41.420	45.380	44.277	92,933
2021-12-21	39.920	41.480	38.200	41.000	40.004	6,185
2021-12-20	39.400	40.000	38.500	39.920	38.950	7,968
2021-12-17	37.980	41.000	37.020	39.400	38.443	6,340
2021-12-16	37.700	37.980	37.080	37.980	37.057	10,291
2021-12-15	38.960	39.160	37.260	38.000	37.077	30,255
2021-12-14	39.400	39.420	37.940	38.960	38.013	23,399
2021-12-13	40.020	41.000	38.500	39.420	38.462	64,175
2021-12-10	41.000	41.400	39.800	40.000	39.028	23,102
2021-12-09	41.260	41.260	39.500	40.960	39.965	22,185
2021-12-08	41.260	41.260	40.000	40.000	39.028	13,699
2021-12-07	40.520	41.300	40.520	41.280	40.277	4,554
2021-12-06	40.860	40.860	40.040	40.500	39.516	12,557
2021-12-03	42.100	42.920	40.340	40.880	39.887	12,511
2021-12-02	44.100	44.100	42.000	42.000	40.979	19,143
2021-12-01	45.000	46.000	43.020	44.200	43.126	25,104
2021-11-30	45.000	46.000	43.120	46.000	44.882	18,595
2021-11-29	43.000	45.980	42.100	45.000	43.907	25,226
2021-11-26	44.000	44.000	42.100	43.000	41.955	8,922
2021-11-25	44.040	44.500	42.500	44.000	42.931	20,362
2021-11-24	43.840	44.880	43.520	44.040	42.970	6,330
2021-11-23	44.980	44.980	43.220	43.840	42.775	9,998
2021-11-22	44.980	46.500	43.040	45.200	44.102	20,190
2021-11-19	45.000	45.500	44.580	44.980	43.887	6,573
2021-11-18	46.360	46.360	44.900	45.000	43.907	33,750
2021-11-17	45.540	46.360	45.500	46.360	45.233	10,904
2021-11-16	46.000	46.760	45.500	45.660	44.550	8,162
2021-11-15	46.980	47.000	45.500	46.000	44.882	18,358
2021-11-12	47.740	48.480	45.380	47.000	45.858	18,618
2021-11-11	45.480	47.780	45.000	47.720	46.560	13,251
2021-11-10	45.940	45.980	44.900	45.480	44.375	12,928
2021-11-09	45.860	46.000	45.100	45.980	44.863	14,049
2021-11-08	46.860	46.860	45.000	46.000	44.882	20,810
2021-11-05	46.120	47.480	45.420	46.700	45.565	3,725
2021-11-04	46.100	46.900	45.020	46.120	44.999	10,053
2021-11-03	47.020	49.380	46.000	46.000	44.882	26,879
2021-11-02	47.940	48.320	44.300	47.020	45.877	3,405
2021-11-01	47.940	49.940	47.000	47.940	46.775	9,390
2021-10-29	46.340	47.980	43.100	46.960	45.819	16,158
2021-10-28	48.860	48.860	45.760	46.400	45.272	20,165
2021-10-27	50.500	51.000	47.280	48.500	47.321	170,354
2021-10-26	47.000	49.980	45.660	49.800	48.590	21,827
2021-10-25	45.980	48.280	45.520	46.620	45.487	9,343
2021-10-22	45.600	45.980	44.000	45.980	44.863	9,803
2021-10-21	46.260	46.560	45.240	45.600	44.492	15,515
2021-10-20	47.000	47.100	45.500	46.580	45.448	8,794
2021-10-19	49.100	49.100	45.480	46.980	45.838	12,097
2021-10-18	48.860	49.480	48.100	48.700	47.517	13,911
2021-10-15	46.000	49.720	46.000	48.800	47.614	19,642

← NewerPage 21 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.