MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 185.00 | 185.35 | 173.50 | 176.75 | 176.04 | 381,926 |
| 2026-04-27 | 188.40 | 192.75 | 180.45 | 184.10 | 183.36 | 364,436 |
| 2026-04-24 | 180.00 | 190.00 | 176.65 | 188.40 | 187.64 | 897,963 |
| 2026-04-23 | 179.55 | 181.00 | 170.00 | 178.15 | 177.43 | 549,420 |
| 2026-04-22 | 173.00 | 175.15 | 170.00 | 173.30 | 172.60 | 302,468 |
| 2026-04-21 | 181.00 | 181.00 | 172.30 | 173.00 | 172.30 | 351,735 |
| 2026-04-20 | 180.90 | 183.10 | 177.05 | 181.30 | 180.57 | 389,430 |
| 2026-04-17 | 181.30 | 186.30 | 176.30 | 181.75 | 181.02 | 642,367 |
| 2026-04-16 | 175.95 | 184.50 | 170.75 | 181.25 | 180.52 | 1,172,535 |
| 2026-04-15 | 133.00 | 180.00 | 133.00 | 175.50 | 174.79 | 1,843,070 |
| 2026-04-14 | 130.00 | 134.85 | 129.00 | 133.00 | 132.46 | 324,512 |
| 2026-04-13 | 128.45 | 130.35 | 125.85 | 129.80 | 129.28 | 350,420 |
| 2026-04-10 | 138.00 | 138.00 | 127.00 | 128.00 | 127.48 | 899,726 |
| 2026-04-09 | 132.40 | 140.55 | 131.65 | 138.80 | 138.24 | 476,871 |
| 2026-04-08 | 136.30 | 138.50 | 131.75 | 132.55 | 132.02 | 333,524 |
| 2026-04-07 | 139.55 | 142.20 | 127.35 | 131.95 | 131.42 | 476,715 |
| 2026-04-02 | 136.90 | 140.00 | 133.90 | 137.70 | 137.14 | 201,778 |
| 2026-04-01 | 139.30 | 140.00 | 129.30 | 139.10 | 138.54 | 800,280 |
| 2026-03-31 | 134.00 | 139.50 | 127.00 | 138.40 | 137.84 | 759,804 |
| 2026-03-30 | 115.00 | 131.40 | 115.00 | 130.60 | 130.07 | 988,447 |
| 2026-03-27 | 116.00 | 116.00 | 110.20 | 110.20 | 109.76 | 187,908 |
| 2026-03-26 | 117.20 | 117.70 | 112.00 | 115.80 | 115.33 | 235,686 |
| 2026-03-25 | 120.00 | 121.60 | 115.80 | 117.20 | 116.73 | 220,597 |
| 2026-03-24 | 122.30 | 122.60 | 116.20 | 117.40 | 116.93 | 177,521 |
| 2026-03-23 | 118.00 | 125.00 | 115.70 | 122.30 | 121.81 | 208,780 |
| 2026-03-20 | 126.50 | 128.20 | 122.60 | 122.60 | 122.11 | 138,376 |
| 2026-03-19 | 129.40 | 130.00 | 125.40 | 126.50 | 125.99 | 166,805 |
| 2026-03-18 | 132.00 | 133.30 | 129.30 | 130.00 | 129.48 | 121,422 |
| 2026-03-17 | 136.10 | 136.10 | 128.70 | 131.20 | 130.67 | 251,762 |
| 2026-03-16 | 133.50 | 137.00 | 131.50 | 136.10 | 135.55 | 179,580 |
| 2026-03-13 | 131.80 | 134.40 | 130.50 | 132.40 | 131.87 | 125,621 |
| 2026-03-12 | 129.70 | 134.00 | 129.70 | 131.80 | 131.27 | 179,402 |
| 2026-03-11 | 131.30 | 132.60 | 128.80 | 129.40 | 128.88 | 119,756 |
| 2026-03-10 | 129.50 | 132.00 | 128.30 | 130.30 | 129.77 | 144,532 |
| 2026-03-09 | 126.40 | 130.30 | 126.00 | 128.30 | 127.78 | 177,200 |
| 2026-03-06 | 129.50 | 134.50 | 129.50 | 129.90 | 129.38 | 184,397 |
| 2026-03-05 | 134.20 | 135.30 | 128.00 | 128.00 | 127.48 | 160,641 |
| 2026-03-04 | 130.40 | 134.00 | 127.90 | 133.20 | 132.66 | 167,263 |
| 2026-03-03 | 130.80 | 131.50 | 125.40 | 130.90 | 130.37 | 211,361 |
| 2026-03-02 | 132.90 | 139.50 | 130.20 | 130.80 | 130.27 | 311,020 |
| 2026-02-27 | 136.30 | 137.50 | 130.00 | 130.60 | 130.07 | 369,330 |
| 2026-02-26 | 138.60 | 141.10 | 134.30 | 136.30 | 135.75 | 326,402 |
| 2026-02-25 | 136.40 | 140.90 | 135.60 | 138.60 | 138.04 | 194,004 |
| 2026-02-24 | 136.50 | 138.20 | 134.10 | 136.30 | 135.75 | 118,638 |
| 2026-02-23 | 140.00 | 140.30 | 135.30 | 136.50 | 135.95 | 183,542 |
| 2026-02-20 | 144.80 | 146.00 | 139.50 | 140.10 | 139.54 | 257,479 |
| 2026-02-19 | 145.20 | 146.30 | 141.00 | 144.80 | 144.22 | 284,966 |
| 2026-02-18 | 139.90 | 146.80 | 138.00 | 145.20 | 144.61 | 296,837 |
| 2026-02-17 | 142.60 | 143.30 | 138.60 | 140.00 | 139.44 | 137,336 |
| 2026-02-16 | 145.10 | 146.60 | 139.50 | 143.30 | 142.72 | 243,047 |
| 2026-02-13 | 140.30 | 147.50 | 138.70 | 145.50 | 144.91 | 276,226 |
| 2026-02-12 | 132.10 | 142.90 | 131.80 | 140.30 | 139.73 | 360,122 |
| 2026-02-11 | 143.40 | 143.40 | 130.90 | 132.90 | 132.36 | 447,391 |
| 2026-02-10 | 150.40 | 150.90 | 140.60 | 143.30 | 142.72 | 380,640 |
| 2026-02-09 | 142.50 | 150.90 | 142.50 | 150.40 | 149.79 | 558,589 |
| 2026-02-06 | 136.60 | 141.90 | 132.20 | 141.90 | 141.33 | 609,802 |
| 2026-02-05 | 127.00 | 141.80 | 127.00 | 137.00 | 136.45 | 1,221,025 |
| 2026-02-04 | 126.10 | 127.80 | 122.40 | 122.40 | 121.91 | 276,326 |
| 2026-02-03 | 127.00 | 130.50 | 125.00 | 126.10 | 125.59 | 227,325 |
| 2026-02-02 | 130.00 | 130.00 | 123.30 | 126.40 | 125.89 | 464,887 |
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.