MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 157.00 | 160.10 | 155.00 | 158.90 | 158.26 | 232,160 |
| 2025-10-29 | 162.00 | 162.90 | 157.00 | 157.00 | 156.37 | 394,829 |
| 2025-10-28 | 174.00 | 174.70 | 161.80 | 161.80 | 161.15 | 513,294 |
| 2025-10-27 | 178.00 | 183.60 | 173.40 | 174.10 | 173.40 | 341,596 |
| 2025-10-24 | 189.00 | 191.20 | 176.10 | 176.10 | 175.39 | 567,342 |
| 2025-10-23 | 203.80 | 205.80 | 183.20 | 188.80 | 188.04 | 947,887 |
| 2025-10-22 | 202.00 | 204.40 | 195.60 | 200.20 | 199.39 | 438,183 |
| 2025-10-21 | 199.00 | 201.60 | 198.40 | 201.20 | 200.39 | 193,973 |
| 2025-10-20 | 196.00 | 203.80 | 196.00 | 199.10 | 198.30 | 350,915 |
| 2025-10-17 | 194.90 | 196.00 | 190.00 | 191.90 | 191.13 | 326,197 |
| 2025-10-16 | 195.60 | 201.80 | 194.00 | 198.80 | 198.00 | 256,746 |
| 2025-10-15 | 199.30 | 202.00 | 193.50 | 195.10 | 194.31 | 459,183 |
| 2025-10-14 | 198.20 | 200.40 | 196.70 | 199.20 | 198.40 | 252,180 |
| 2025-10-13 | 195.00 | 198.80 | 192.90 | 198.20 | 197.40 | 238,003 |
| 2025-10-10 | 202.80 | 204.00 | 190.50 | 195.50 | 194.71 | 521,823 |
| 2025-10-09 | 196.60 | 203.80 | 193.00 | 202.20 | 201.38 | 360,207 |
| 2025-10-08 | 193.20 | 198.40 | 193.20 | 196.50 | 195.71 | 206,661 |
| 2025-10-07 | 198.10 | 199.50 | 191.60 | 191.80 | 191.03 | 330,679 |
| 2025-10-06 | 199.00 | 205.00 | 198.00 | 198.50 | 197.70 | 443,232 |
| 2025-10-03 | 196.00 | 200.60 | 193.00 | 198.50 | 197.70 | 344,734 |
| 2025-10-02 | 200.80 | 204.00 | 193.90 | 195.50 | 194.71 | 358,192 |
| 2025-10-01 | 202.40 | 204.00 | 195.70 | 199.30 | 198.50 | 289,707 |
| 2025-09-30 | 200.00 | 209.20 | 195.60 | 203.20 | 202.38 | 533,534 |
| 2025-09-29 | 202.20 | 204.00 | 194.90 | 199.40 | 198.60 | 403,100 |
| 2025-09-26 | 202.00 | 205.40 | 199.20 | 199.70 | 198.89 | 288,472 |
| 2025-09-25 | 211.40 | 214.60 | 200.40 | 202.00 | 201.19 | 639,946 |
| 2025-09-24 | 201.80 | 212.00 | 201.80 | 209.40 | 208.56 | 657,569 |
| 2025-09-23 | 210.00 | 211.00 | 200.80 | 201.00 | 200.19 | 690,873 |
| 2025-09-22 | 191.50 | 215.60 | 191.30 | 207.80 | 206.96 | 1,012,131 |
| 2025-09-19 | 186.40 | 190.40 | 185.00 | 188.20 | 187.44 | 520,536 |
| 2025-09-18 | 190.00 | 192.80 | 184.20 | 185.80 | 185.05 | 510,149 |
| 2025-09-17 | 186.80 | 193.20 | 183.20 | 183.20 | 182.46 | 403,413 |
| 2025-09-16 | 188.10 | 190.30 | 183.80 | 185.70 | 184.95 | 261,586 |
| 2025-09-15 | 181.60 | 191.20 | 181.60 | 185.70 | 184.95 | 427,102 |
| 2025-09-12 | 185.30 | 186.40 | 181.40 | 181.40 | 180.67 | 363,554 |
| 2025-09-11 | 175.60 | 186.00 | 174.90 | 184.50 | 183.76 | 567,185 |
| 2025-09-10 | 171.70 | 175.00 | 170.00 | 174.30 | 173.60 | 368,097 |
| 2025-09-09 | 165.90 | 171.80 | 163.90 | 171.00 | 170.31 | 341,737 |
| 2025-09-08 | 161.20 | 167.00 | 161.00 | 165.40 | 164.73 | 304,372 |
| 2025-09-05 | 154.00 | 163.90 | 154.00 | 161.40 | 160.75 | 317,939 |
| 2025-09-04 | 155.70 | 156.10 | 153.50 | 153.80 | 153.18 | 123,998 |
| 2025-09-03 | 155.20 | 159.90 | 155.20 | 157.50 | 156.86 | 237,632 |
| 2025-09-02 | 154.00 | 155.10 | 149.90 | 154.10 | 153.48 | 261,104 |
| 2025-09-01 | 154.90 | 160.00 | 153.30 | 154.40 | 153.78 | 339,157 |
| 2025-08-29 | 152.50 | 155.90 | 152.00 | 153.70 | 153.08 | 281,700 |
| 2025-08-28 | 149.40 | 154.70 | 149.30 | 152.30 | 151.69 | 240,281 |
| 2025-08-27 | 152.00 | 154.30 | 149.30 | 149.40 | 148.80 | 157,296 |
| 2025-08-26 | 150.00 | 153.00 | 149.70 | 153.00 | 152.38 | 343,422 |
| 2025-08-25 | 150.20 | 151.70 | 149.00 | 150.00 | 149.40 | 175,187 |
| 2025-08-22 | 150.30 | 152.80 | 149.40 | 150.80 | 150.19 | 309,578 |
| 2025-08-21 | 147.10 | 149.80 | 145.50 | 149.40 | 148.80 | 275,150 |
| 2025-08-20 | 144.00 | 147.80 | 142.80 | 147.20 | 146.61 | 499,177 |
| 2025-08-19 | 153.50 | 154.00 | 145.60 | 146.10 | 145.51 | 536,370 |
| 2025-08-18 | 149.10 | 154.90 | 147.50 | 154.90 | 154.28 | 607,242 |
| 2025-08-15 | 156.40 | 156.50 | 149.90 | 153.30 | 152.68 | 244,633 |
| 2025-08-14 | 151.70 | 155.00 | 151.70 | 155.00 | 154.38 | 317,730 |
| 2025-08-13 | 157.90 | 159.20 | 150.20 | 152.00 | 151.39 | 448,961 |
| 2025-08-12 | 156.00 | 160.00 | 155.10 | 157.90 | 157.26 | 381,381 |
| 2025-08-11 | 160.00 | 160.00 | 153.70 | 156.70 | 156.07 | 604,839 |
| 2025-08-08 | 165.90 | 167.40 | 161.90 | 162.00 | 161.35 | 323,186 |
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.