MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 165.90 | 167.40 | 161.90 | 162.00 | 161.35 | 323,186 |
| 2025-08-07 | 171.00 | 172.00 | 166.40 | 166.40 | 165.73 | 375,366 |
| 2025-08-06 | 179.00 | 181.30 | 171.00 | 173.20 | 172.50 | 289,809 |
| 2025-08-05 | 171.00 | 180.00 | 170.10 | 178.10 | 177.38 | 497,987 |
| 2025-08-04 | 169.60 | 172.00 | 168.30 | 170.40 | 169.71 | 131,242 |
| 2025-08-01 | 171.70 | 172.00 | 166.20 | 169.40 | 168.72 | 269,252 |
| 2025-07-31 | 176.80 | 176.80 | 171.30 | 172.80 | 172.10 | 292,305 |
| 2025-07-30 | 175.30 | 177.30 | 170.10 | 176.00 | 175.29 | 280,665 |
| 2025-07-29 | 173.20 | 177.40 | 171.20 | 171.20 | 170.51 | 205,493 |
| 2025-07-28 | 177.80 | 177.80 | 172.90 | 173.50 | 172.80 | 278,932 |
| 2025-07-25 | 173.60 | 179.30 | 173.10 | 177.80 | 177.08 | 342,271 |
| 2025-07-24 | 170.00 | 176.80 | 170.00 | 172.60 | 171.90 | 389,311 |
| 2025-07-23 | 166.30 | 173.20 | 164.70 | 169.20 | 168.52 | 446,414 |
| 2025-07-22 | 180.00 | 181.30 | 165.30 | 167.80 | 167.12 | 900,487 |
| 2025-07-21 | 191.30 | 192.10 | 180.10 | 180.60 | 179.87 | 738,547 |
| 2025-07-18 | 171.90 | 192.50 | 167.70 | 190.50 | 189.73 | 1,382,890 |
| 2025-07-17 | 165.80 | 171.10 | 165.80 | 168.60 | 167.92 | 457,840 |
| 2025-07-16 | 170.50 | 172.20 | 165.20 | 166.20 | 165.53 | 458,189 |
| 2025-07-15 | 179.10 | 179.80 | 170.20 | 170.50 | 169.81 | 504,874 |
| 2025-07-14 | 171.80 | 182.60 | 170.70 | 178.60 | 177.88 | 794,168 |
| 2025-07-11 | 187.30 | 191.40 | 162.00 | 172.70 | 172.00 | 1,426,411 |
| 2025-07-10 | 184.60 | 189.00 | 181.60 | 188.50 | 187.74 | 442,195 |
| 2025-07-09 | 188.80 | 192.80 | 182.70 | 184.60 | 183.86 | 523,347 |
| 2025-07-08 | 184.00 | 187.70 | 180.10 | 186.50 | 185.75 | 484,888 |
| 2025-07-07 | 181.60 | 184.00 | 178.70 | 184.00 | 183.26 | 363,717 |
| 2025-07-04 | 177.70 | 185.50 | 176.30 | 181.60 | 180.87 | 715,083 |
| 2025-07-03 | 180.30 | 181.70 | 174.00 | 178.40 | 177.68 | 661,046 |
| 2025-07-02 | 183.90 | 184.40 | 176.60 | 181.30 | 180.57 | 944,721 |
| 2025-07-01 | 198.00 | 198.10 | 184.00 | 184.00 | 183.26 | 472,486 |
| 2025-06-30 | 195.80 | 200.40 | 194.50 | 198.30 | 197.50 | 297,624 |
| 2025-06-27 | 202.00 | 202.00 | 190.00 | 195.40 | 194.61 | 476,078 |
| 2025-06-26 | 196.10 | 205.80 | 194.30 | 198.90 | 198.10 | 651,424 |
| 2025-06-25 | 186.40 | 195.50 | 186.40 | 194.70 | 193.91 | 328,010 |
| 2025-06-24 | 197.00 | 197.00 | 185.10 | 186.00 | 185.25 | 580,042 |
| 2025-06-23 | 192.70 | 198.00 | 189.40 | 197.20 | 196.40 | 466,830 |
| 2025-06-19 | 192.30 | 199.50 | 191.00 | 191.00 | 190.23 | 729,310 |
| 2025-06-18 | 187.60 | 195.50 | 185.80 | 192.10 | 191.33 | 525,249 |
| 2025-06-17 | 191.90 | 192.50 | 187.00 | 188.40 | 187.64 | 453,897 |
| 2025-06-16 | 197.30 | 201.80 | 191.30 | 193.00 | 192.22 | 477,374 |
| 2025-06-13 | 199.70 | 203.00 | 195.80 | 197.40 | 196.60 | 434,275 |
| 2025-06-12 | 202.00 | 204.60 | 192.50 | 196.60 | 195.81 | 550,177 |
| 2025-06-11 | 199.60 | 205.40 | 197.70 | 200.80 | 199.99 | 762,955 |
| 2025-06-10 | 207.00 | 210.60 | 197.60 | 199.70 | 198.89 | 770,377 |
| 2025-06-09 | 219.40 | 219.40 | 207.20 | 210.60 | 209.75 | 678,987 |
| 2025-06-05 | 219.00 | 221.60 | 214.20 | 218.60 | 217.72 | 668,047 |
| 2025-06-04 | 226.80 | 229.60 | 215.00 | 220.80 | 219.91 | 1,350,119 |
| 2025-06-03 | 247.80 | 249.80 | 225.60 | 226.60 | 225.69 | 1,156,646 |
| 2025-06-02 | 264.40 | 266.60 | 247.20 | 255.40 | 254.37 | 643,356 |
| 2025-05-30 | 284.00 | 284.00 | 262.00 | 262.00 | 260.94 | 2,196,979 |
| 2025-05-28 | 285.40 | 294.40 | 278.40 | 281.60 | 280.46 | 475,577 |
| 2025-05-27 | 281.20 | 291.20 | 272.00 | 285.40 | 284.25 | 809,511 |
| 2025-05-26 | 252.00 | 281.40 | 251.80 | 281.00 | 279.87 | 1,365,322 |
| 2025-05-23 | 245.40 | 251.20 | 239.00 | 246.80 | 245.80 | 406,606 |
| 2025-05-22 | 250.00 | 252.60 | 244.00 | 244.60 | 243.12 | 415,717 |
| 2025-05-21 | 234.80 | 250.00 | 234.80 | 248.80 | 247.29 | 637,891 |
| 2025-05-20 | 231.40 | 236.00 | 226.60 | 234.80 | 233.38 | 386,144 |
| 2025-05-19 | 233.00 | 235.00 | 228.40 | 231.20 | 229.80 | 203,666 |
| 2025-05-16 | 232.00 | 238.40 | 226.40 | 229.00 | 227.61 | 381,258 |
| 2025-05-15 | 229.20 | 236.00 | 228.40 | 230.20 | 228.80 | 344,949 |
| 2025-05-14 | 221.00 | 234.20 | 221.00 | 227.60 | 226.22 | 459,214 |
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.