MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 133.20 | 133.60 | 127.60 | 130.90 | 130.37 | 323,524 |
| 2026-01-29 | 132.40 | 136.00 | 131.40 | 134.20 | 133.66 | 228,734 |
| 2026-01-28 | 130.10 | 132.90 | 129.30 | 130.70 | 130.17 | 178,251 |
| 2026-01-27 | 132.70 | 134.00 | 128.30 | 129.60 | 129.08 | 279,652 |
| 2026-01-26 | 136.00 | 136.00 | 129.70 | 133.00 | 132.46 | 279,385 |
| 2026-01-23 | 133.60 | 136.50 | 131.70 | 136.50 | 135.95 | 264,001 |
| 2026-01-22 | 137.40 | 138.40 | 131.60 | 134.00 | 133.46 | 393,679 |
| 2026-01-21 | 145.40 | 147.40 | 136.60 | 137.00 | 136.45 | 407,603 |
| 2026-01-20 | 152.00 | 153.40 | 141.70 | 145.50 | 144.91 | 521,341 |
| 2026-01-19 | 149.20 | 157.40 | 147.20 | 151.30 | 150.69 | 665,252 |
| 2026-01-16 | 149.20 | 158.70 | 148.00 | 149.80 | 149.20 | 893,713 |
| 2026-01-15 | 137.00 | 145.00 | 136.70 | 145.00 | 144.42 | 472,444 |
| 2026-01-14 | 148.90 | 149.40 | 134.30 | 136.30 | 135.75 | 785,793 |
| 2026-01-13 | 138.00 | 147.40 | 137.80 | 147.00 | 146.41 | 721,933 |
| 2026-01-12 | 128.60 | 138.30 | 128.60 | 136.00 | 135.45 | 628,332 |
| 2026-01-09 | 126.10 | 129.20 | 124.80 | 127.80 | 127.28 | 442,195 |
| 2026-01-08 | 120.80 | 127.80 | 120.40 | 126.10 | 125.59 | 576,510 |
| 2026-01-07 | 126.00 | 128.50 | 119.20 | 120.50 | 120.01 | 495,943 |
| 2026-01-05 | 120.50 | 127.70 | 120.50 | 124.70 | 124.20 | 378,953 |
| 2026-01-02 | 120.00 | 121.60 | 118.10 | 120.00 | 119.52 | 193,446 |
| 2025-12-30 | 118.80 | 120.70 | 117.20 | 119.80 | 119.32 | 267,920 |
| 2025-12-29 | 122.60 | 122.60 | 116.40 | 118.30 | 117.82 | 344,952 |
| 2025-12-23 | 122.40 | 124.10 | 121.60 | 122.90 | 122.40 | 167,515 |
| 2025-12-22 | 121.40 | 123.90 | 120.10 | 122.50 | 122.01 | 195,779 |
| 2025-12-19 | 124.30 | 124.90 | 119.10 | 121.30 | 120.81 | 194,666 |
| 2025-12-18 | 120.40 | 126.00 | 120.00 | 124.30 | 123.80 | 171,545 |
| 2025-12-17 | 123.10 | 124.10 | 120.00 | 120.50 | 120.01 | 291,519 |
| 2025-12-16 | 126.00 | 126.00 | 121.00 | 123.10 | 122.60 | 414,382 |
| 2025-12-15 | 137.90 | 137.90 | 128.00 | 128.30 | 127.78 | 454,124 |
| 2025-12-12 | 138.00 | 138.50 | 133.80 | 138.00 | 137.44 | 213,983 |
| 2025-12-11 | 136.70 | 137.90 | 134.00 | 136.00 | 135.45 | 198,823 |
| 2025-12-10 | 133.80 | 137.40 | 132.10 | 136.40 | 135.85 | 226,351 |
| 2025-12-09 | 137.00 | 142.90 | 133.00 | 133.20 | 132.66 | 421,943 |
| 2025-12-08 | 131.30 | 136.90 | 131.20 | 136.80 | 136.25 | 365,266 |
| 2025-12-05 | 128.50 | 132.90 | 128.50 | 131.10 | 130.57 | 283,424 |
| 2025-12-04 | 124.70 | 128.40 | 123.00 | 127.80 | 127.28 | 225,804 |
| 2025-12-03 | 129.70 | 131.70 | 124.50 | 124.50 | 124.00 | 186,564 |
| 2025-12-02 | 128.40 | 130.40 | 127.50 | 127.70 | 127.19 | 188,025 |
| 2025-12-01 | 130.20 | 130.70 | 127.00 | 128.20 | 127.68 | 194,779 |
| 2025-11-28 | 137.40 | 137.40 | 128.40 | 130.20 | 129.68 | 376,802 |
| 2025-11-27 | 127.30 | 137.90 | 127.20 | 136.90 | 136.35 | 471,265 |
| 2025-11-26 | 122.50 | 126.90 | 122.00 | 126.20 | 125.69 | 317,722 |
| 2025-11-25 | 118.50 | 122.40 | 117.30 | 120.90 | 120.41 | 386,783 |
| 2025-11-24 | 116.00 | 117.70 | 115.00 | 117.30 | 116.83 | 598,519 |
| 2025-11-21 | 123.60 | 125.00 | 118.00 | 118.50 | 118.02 | 379,531 |
| 2025-11-20 | 126.90 | 128.80 | 125.60 | 127.10 | 126.59 | 379,191 |
| 2025-11-19 | 125.30 | 126.70 | 122.50 | 124.30 | 123.80 | 372,064 |
| 2025-11-18 | 129.00 | 131.80 | 125.00 | 125.60 | 125.09 | 557,884 |
| 2025-11-17 | 132.90 | 136.00 | 129.40 | 130.80 | 130.27 | 249,651 |
| 2025-11-14 | 136.90 | 136.90 | 129.90 | 132.90 | 132.36 | 387,696 |
| 2025-11-13 | 140.70 | 141.80 | 135.90 | 138.30 | 137.74 | 387,259 |
| 2025-11-12 | 142.00 | 143.00 | 138.60 | 140.70 | 140.13 | 261,387 |
| 2025-11-11 | 147.70 | 148.60 | 140.70 | 142.00 | 141.43 | 307,312 |
| 2025-11-10 | 147.60 | 150.90 | 147.00 | 147.60 | 147.00 | 193,634 |
| 2025-11-07 | 145.00 | 147.80 | 143.90 | 146.10 | 145.51 | 352,385 |
| 2025-11-06 | 150.10 | 151.00 | 145.40 | 145.90 | 145.31 | 280,808 |
| 2025-11-05 | 154.50 | 156.00 | 146.70 | 150.10 | 149.49 | 360,280 |
| 2025-11-04 | 156.30 | 156.30 | 152.30 | 155.20 | 154.57 | 291,792 |
| 2025-11-03 | 157.60 | 161.90 | 156.80 | 157.20 | 156.57 | 285,767 |
| 2025-10-31 | 158.50 | 159.10 | 156.80 | 157.60 | 156.96 | 109,207 |
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.