MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 98.600 | 99.300 | 95.500 | 96.500 | 95.914 | 84,244 |
| 2024-11-12 | 100.80 | 101.00 | 97.700 | 98.600 | 98.002 | 92,780 |
| 2024-11-11 | 96.900 | 100.60 | 96.900 | 100.20 | 99.592 | 158,613 |
| 2024-11-08 | 96.600 | 97.300 | 95.100 | 96.200 | 95.616 | 101,516 |
| 2024-11-07 | 91.900 | 96.500 | 91.600 | 96.500 | 95.914 | 258,646 |
| 2024-11-06 | 89.400 | 91.800 | 89.000 | 90.900 | 90.348 | 82,326 |
| 2024-11-05 | 89.700 | 91.100 | 88.600 | 89.400 | 88.858 | 42,690 |
| 2024-11-04 | 94.000 | 94.600 | 89.000 | 89.700 | 89.156 | 124,594 |
| 2024-11-01 | 91.300 | 94.300 | 91.300 | 93.900 | 93.330 | 105,994 |
| 2024-10-31 | 92.000 | 93.300 | 90.100 | 90.700 | 90.150 | 107,945 |
| 2024-10-30 | 92.400 | 96.300 | 90.700 | 91.800 | 91.243 | 260,546 |
| 2024-10-29 | 94.000 | 94.500 | 92.000 | 92.500 | 91.939 | 137,430 |
| 2024-10-28 | 92.500 | 94.400 | 91.400 | 93.000 | 92.436 | 325,405 |
| 2024-10-25 | 95.300 | 100.00 | 89.100 | 90.100 | 89.553 | 387,680 |
| 2024-10-24 | 92.100 | 94.100 | 91.000 | 93.700 | 93.131 | 122,321 |
| 2024-10-23 | 93.000 | 93.000 | 91.300 | 92.000 | 91.442 | 80,128 |
| 2024-10-22 | 89.000 | 92.400 | 89.000 | 92.300 | 91.740 | 69,955 |
| 2024-10-21 | 89.700 | 91.000 | 88.600 | 88.600 | 88.062 | 30,552 |
| 2024-10-18 | 91.000 | 91.500 | 89.000 | 89.700 | 89.156 | 71,718 |
| 2024-10-17 | 94.200 | 94.700 | 89.100 | 90.200 | 89.653 | 103,485 |
| 2024-10-16 | 92.400 | 94.000 | 91.700 | 93.000 | 92.436 | 46,683 |
| 2024-10-15 | 93.000 | 95.000 | 91.200 | 92.400 | 91.839 | 87,108 |
| 2024-10-14 | 92.500 | 94.400 | 92.200 | 92.900 | 92.336 | 93,596 |
| 2024-10-11 | 91.000 | 95.600 | 91.000 | 92.500 | 91.939 | 221,128 |
| 2024-10-10 | 87.500 | 91.300 | 87.500 | 90.100 | 89.553 | 172,406 |
| 2024-10-09 | 87.300 | 89.800 | 87.200 | 87.500 | 86.969 | 100,928 |
| 2024-10-08 | 84.900 | 87.900 | 84.400 | 87.200 | 86.671 | 65,605 |
| 2024-10-07 | 85.300 | 87.000 | 84.500 | 85.000 | 84.484 | 46,098 |
| 2024-10-04 | 84.700 | 87.500 | 83.400 | 85.300 | 84.782 | 189,639 |
| 2024-10-03 | 84.500 | 85.400 | 82.000 | 84.700 | 84.186 | 46,938 |
| 2024-10-02 | 82.900 | 85.600 | 82.600 | 84.500 | 83.987 | 57,584 |
| 2024-10-01 | 84.700 | 84.700 | 79.000 | 83.300 | 82.795 | 150,792 |
| 2024-09-30 | 84.500 | 85.900 | 83.300 | 85.300 | 84.782 | 38,467 |
| 2024-09-27 | 85.900 | 86.500 | 84.000 | 84.700 | 84.186 | 48,808 |
| 2024-09-26 | 84.100 | 86.000 | 84.100 | 85.800 | 85.279 | 63,215 |
| 2024-09-25 | 80.700 | 84.600 | 80.700 | 83.700 | 83.192 | 63,756 |
| 2024-09-24 | 84.700 | 84.700 | 80.500 | 80.700 | 80.210 | 114,043 |
| 2024-09-23 | 86.900 | 87.000 | 84.500 | 84.700 | 84.186 | 61,489 |
| 2024-09-20 | 85.700 | 87.900 | 85.700 | 87.000 | 86.472 | 81,445 |
| 2024-09-19 | 87.100 | 87.100 | 85.300 | 85.700 | 85.180 | 367,151 |
| 2024-09-18 | 87.500 | 87.500 | 85.000 | 85.100 | 84.584 | 105,115 |
| 2024-09-17 | 86.600 | 89.700 | 86.100 | 86.600 | 86.075 | 204,851 |
| 2024-09-16 | 86.600 | 87.900 | 82.300 | 84.500 | 83.987 | 616,096 |
| 2024-09-13 | 83.600 | 86.700 | 83.600 | 86.600 | 86.075 | 107,760 |
| 2024-09-12 | 83.600 | 84.000 | 81.400 | 83.400 | 82.894 | 48,541 |
| 2024-09-11 | 83.000 | 83.100 | 81.300 | 81.700 | 81.204 | 45,178 |
| 2024-09-10 | 83.000 | 84.500 | 82.300 | 82.500 | 81.999 | 76,960 |
| 2024-09-09 | 82.500 | 83.000 | 80.900 | 83.000 | 82.496 | 46,023 |
| 2024-09-06 | 80.900 | 82.100 | 79.800 | 80.400 | 79.912 | 30,760 |
| 2024-09-05 | 82.900 | 83.000 | 80.700 | 81.100 | 80.608 | 67,422 |
| 2024-09-04 | 81.000 | 82.600 | 79.500 | 81.600 | 81.105 | 79,063 |
| 2024-09-03 | 82.000 | 84.400 | 81.400 | 82.600 | 82.099 | 83,770 |
| 2024-09-02 | 82.900 | 85.800 | 80.300 | 82.000 | 81.502 | 175,355 |
| 2024-08-30 | 79.600 | 83.400 | 79.500 | 82.200 | 81.701 | 340,716 |
| 2024-08-29 | 76.000 | 79.000 | 75.000 | 78.800 | 78.322 | 154,657 |
| 2024-08-28 | 77.100 | 77.500 | 76.000 | 76.200 | 75.738 | 40,455 |
| 2024-08-27 | 79.000 | 79.000 | 76.000 | 76.700 | 76.235 | 49,126 |
| 2024-08-26 | 78.500 | 79.100 | 77.400 | 78.900 | 78.421 | 81,641 |
| 2024-08-23 | 76.400 | 78.900 | 76.200 | 78.500 | 78.024 | 63,848 |
| 2024-08-22 | 79.000 | 79.100 | 76.400 | 76.400 | 75.936 | 65,293 |
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.