MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 227.00 | 230.40 | 217.60 | 222.00 | 220.65 | 581,104 |
| 2025-05-12 | 229.00 | 230.00 | 217.80 | 229.20 | 227.81 | 587,882 |
| 2025-05-09 | 236.80 | 239.20 | 234.20 | 234.40 | 232.98 | 283,784 |
| 2025-05-08 | 247.20 | 247.20 | 233.00 | 235.40 | 233.97 | 536,797 |
| 2025-05-07 | 262.40 | 270.20 | 246.00 | 247.20 | 245.70 | 558,209 |
| 2025-05-06 | 261.00 | 266.60 | 255.60 | 261.60 | 260.01 | 350,561 |
| 2025-05-05 | 267.20 | 267.40 | 258.20 | 259.40 | 257.83 | 347,456 |
| 2025-05-02 | 261.00 | 267.20 | 247.20 | 264.60 | 262.99 | 1,271,704 |
| 2025-04-30 | 254.00 | 270.40 | 254.00 | 259.00 | 257.43 | 837,788 |
| 2025-04-29 | 236.20 | 257.80 | 232.80 | 243.60 | 242.12 | 599,562 |
| 2025-04-28 | 258.60 | 261.80 | 247.40 | 248.80 | 247.29 | 409,419 |
| 2025-04-25 | 249.60 | 257.60 | 247.20 | 257.40 | 255.84 | 570,954 |
| 2025-04-24 | 244.20 | 249.80 | 240.00 | 249.20 | 247.69 | 228,757 |
| 2025-04-23 | 251.60 | 252.00 | 239.40 | 243.80 | 242.32 | 343,589 |
| 2025-04-22 | 232.00 | 251.40 | 228.80 | 250.80 | 249.28 | 517,245 |
| 2025-04-17 | 236.40 | 236.40 | 226.60 | 229.20 | 227.81 | 148,446 |
| 2025-04-16 | 233.40 | 237.60 | 229.00 | 236.40 | 234.97 | 378,997 |
| 2025-04-15 | 223.60 | 233.40 | 221.60 | 233.40 | 231.98 | 458,189 |
| 2025-04-14 | 215.00 | 222.80 | 210.40 | 222.40 | 221.05 | 347,437 |
| 2025-04-11 | 213.00 | 216.60 | 207.80 | 211.60 | 210.32 | 253,791 |
| 2025-04-10 | 221.40 | 223.00 | 206.60 | 212.60 | 211.31 | 436,033 |
| 2025-04-09 | 199.90 | 203.80 | 193.70 | 200.20 | 198.99 | 375,175 |
| 2025-04-08 | 197.00 | 207.00 | 197.00 | 204.20 | 202.96 | 537,023 |
| 2025-04-07 | 175.00 | 199.50 | 165.90 | 189.70 | 188.55 | 1,022,664 |
| 2025-04-04 | 208.50 | 211.50 | 189.20 | 194.00 | 192.82 | 801,625 |
| 2025-04-03 | 205.00 | 219.50 | 200.00 | 218.00 | 216.68 | 315,724 |
| 2025-04-02 | 221.00 | 225.00 | 206.50 | 208.50 | 207.23 | 373,534 |
| 2025-04-01 | 208.00 | 223.50 | 205.00 | 221.00 | 219.66 | 447,869 |
| 2025-03-31 | 207.50 | 210.50 | 204.00 | 207.50 | 206.24 | 174,745 |
| 2025-03-28 | 210.00 | 211.50 | 204.00 | 207.50 | 206.24 | 252,564 |
| 2025-03-27 | 213.50 | 214.50 | 207.00 | 210.00 | 208.73 | 191,164 |
| 2025-03-26 | 209.50 | 213.00 | 206.50 | 212.00 | 210.71 | 440,587 |
| 2025-03-25 | 208.50 | 211.50 | 206.00 | 209.00 | 207.73 | 156,405 |
| 2025-03-24 | 209.00 | 215.50 | 208.00 | 208.00 | 206.74 | 291,521 |
| 2025-03-21 | 207.00 | 211.00 | 202.00 | 209.00 | 207.73 | 291,237 |
| 2025-03-20 | 207.00 | 213.00 | 203.00 | 207.00 | 205.74 | 344,841 |
| 2025-03-19 | 198.40 | 210.50 | 191.60 | 208.50 | 207.23 | 1,174,598 |
| 2025-03-18 | 218.00 | 218.00 | 201.00 | 207.50 | 206.24 | 1,351,347 |
| 2025-03-17 | 223.00 | 223.00 | 211.00 | 219.50 | 218.17 | 786,962 |
| 2025-03-14 | 219.50 | 233.50 | 214.00 | 224.00 | 222.64 | 1,108,614 |
| 2025-03-13 | 222.00 | 224.00 | 206.50 | 219.00 | 217.67 | 677,629 |
| 2025-03-12 | 238.00 | 238.00 | 212.50 | 221.50 | 220.16 | 1,227,909 |
| 2025-03-11 | 214.50 | 243.00 | 208.50 | 238.00 | 236.56 | 1,219,247 |
| 2025-03-10 | 229.00 | 230.00 | 209.50 | 215.50 | 214.19 | 853,578 |
| 2025-03-07 | 228.00 | 244.50 | 217.50 | 226.00 | 224.63 | 1,769,317 |
| 2025-03-06 | 234.50 | 238.50 | 219.00 | 221.00 | 219.66 | 866,833 |
| 2025-03-05 | 210.50 | 229.50 | 210.50 | 229.00 | 227.61 | 1,176,314 |
| 2025-03-04 | 202.50 | 209.00 | 194.80 | 205.00 | 203.76 | 732,631 |
| 2025-03-03 | 192.00 | 202.50 | 185.00 | 200.50 | 199.28 | 1,218,907 |
| 2025-02-28 | 178.60 | 185.80 | 175.00 | 183.00 | 181.89 | 331,518 |
| 2025-02-27 | 181.80 | 182.40 | 176.40 | 179.00 | 177.91 | 259,207 |
| 2025-02-26 | 175.00 | 182.80 | 169.80 | 182.20 | 181.09 | 395,156 |
| 2025-02-25 | 166.60 | 174.80 | 165.60 | 172.40 | 171.35 | 309,670 |
| 2025-02-24 | 169.60 | 171.40 | 164.00 | 167.40 | 166.38 | 291,935 |
| 2025-02-21 | 169.20 | 178.20 | 167.60 | 168.80 | 167.78 | 582,194 |
| 2025-02-20 | 168.00 | 174.40 | 164.20 | 168.00 | 166.98 | 390,711 |
| 2025-02-19 | 165.60 | 170.00 | 163.60 | 167.60 | 166.58 | 286,684 |
| 2025-02-18 | 170.00 | 173.80 | 158.60 | 166.00 | 164.99 | 650,260 |
| 2025-02-17 | 151.20 | 169.40 | 151.20 | 167.80 | 166.78 | 565,770 |
| 2025-02-14 | 145.60 | 149.00 | 143.60 | 148.80 | 147.90 | 219,578 |
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.