MilDef Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-13 | 149.00 | 150.00 | 137.40 | 146.40 | 145.51 | 466,674 |
| 2025-02-12 | 151.20 | 154.60 | 146.80 | 148.60 | 147.70 | 194,557 |
| 2025-02-11 | 162.20 | 163.60 | 150.00 | 151.00 | 150.08 | 304,608 |
| 2025-02-10 | 156.20 | 163.00 | 155.20 | 161.60 | 160.62 | 505,487 |
| 2025-02-07 | 149.00 | 156.40 | 145.60 | 156.20 | 155.25 | 682,713 |
| 2025-02-06 | 132.80 | 150.00 | 132.60 | 147.00 | 146.11 | 2,289,476 |
| 2025-02-05 | 126.40 | 127.40 | 124.40 | 127.40 | 126.63 | 88,842 |
| 2025-02-04 | 127.60 | 128.60 | 124.00 | 126.60 | 125.83 | 100,849 |
| 2025-02-03 | 127.20 | 129.00 | 123.80 | 128.20 | 127.42 | 214,404 |
| 2025-01-31 | 128.00 | 130.60 | 126.40 | 129.80 | 129.01 | 141,944 |
| 2025-01-30 | 128.40 | 131.60 | 127.20 | 127.60 | 126.83 | 159,147 |
| 2025-01-29 | 129.20 | 131.00 | 127.80 | 128.00 | 127.22 | 103,002 |
| 2025-01-28 | 128.60 | 129.20 | 126.60 | 128.80 | 128.02 | 78,842 |
| 2025-01-27 | 130.00 | 130.20 | 127.00 | 128.60 | 127.82 | 120,163 |
| 2025-01-24 | 130.40 | 132.20 | 127.40 | 130.00 | 129.21 | 140,131 |
| 2025-01-23 | 129.00 | 130.60 | 128.20 | 129.80 | 129.01 | 151,109 |
| 2025-01-22 | 126.00 | 130.00 | 125.60 | 128.60 | 127.82 | 210,637 |
| 2025-01-21 | 123.80 | 127.20 | 120.40 | 125.60 | 124.84 | 253,888 |
| 2025-01-20 | 130.00 | 130.20 | 123.00 | 123.80 | 123.05 | 285,165 |
| 2025-01-17 | 137.20 | 137.80 | 129.00 | 129.00 | 128.22 | 275,067 |
| 2025-01-16 | 136.80 | 139.00 | 135.60 | 137.00 | 136.17 | 230,310 |
| 2025-01-15 | 133.40 | 136.80 | 131.80 | 136.80 | 135.97 | 385,330 |
| 2025-01-14 | 129.80 | 134.40 | 127.00 | 132.80 | 131.99 | 256,947 |
| 2025-01-13 | 131.00 | 134.20 | 127.20 | 127.80 | 127.02 | 177,163 |
| 2025-01-10 | 132.60 | 133.00 | 129.20 | 130.00 | 129.21 | 240,729 |
| 2025-01-09 | 128.00 | 133.40 | 127.40 | 132.60 | 131.80 | 389,421 |
| 2025-01-08 | 127.60 | 127.80 | 123.60 | 125.60 | 124.84 | 204,629 |
| 2025-01-07 | 125.00 | 129.00 | 122.40 | 127.60 | 126.83 | 290,318 |
| 2025-01-03 | 126.00 | 126.60 | 123.60 | 124.20 | 123.45 | 217,413 |
| 2025-01-02 | 125.60 | 127.80 | 124.40 | 125.40 | 124.64 | 254,247 |
| 2024-12-30 | 124.00 | 126.20 | 121.40 | 124.80 | 124.04 | 229,363 |
| 2024-12-27 | 120.80 | 124.00 | 120.80 | 122.40 | 121.66 | 137,217 |
| 2024-12-23 | 114.80 | 122.80 | 114.80 | 119.40 | 118.68 | 275,988 |
| 2024-12-20 | 115.40 | 115.80 | 111.40 | 114.00 | 113.31 | 167,539 |
| 2024-12-19 | 116.00 | 117.80 | 114.00 | 116.60 | 115.89 | 117,577 |
| 2024-12-18 | 112.00 | 118.00 | 112.00 | 116.60 | 115.89 | 236,044 |
| 2024-12-17 | 115.40 | 115.40 | 111.60 | 112.40 | 111.72 | 137,187 |
| 2024-12-16 | 117.00 | 120.40 | 109.40 | 115.80 | 115.10 | 867,159 |
| 2024-12-13 | 117.80 | 120.00 | 117.00 | 117.40 | 116.69 | 187,539 |
| 2024-12-12 | 118.20 | 119.40 | 117.20 | 118.00 | 117.28 | 56,937 |
| 2024-12-11 | 118.60 | 120.00 | 117.00 | 117.80 | 117.09 | 99,394 |
| 2024-12-10 | 118.80 | 119.60 | 117.60 | 118.80 | 118.08 | 199,635 |
| 2024-12-09 | 122.00 | 123.00 | 117.80 | 118.80 | 118.08 | 305,376 |
| 2024-12-06 | 116.60 | 122.00 | 115.20 | 122.00 | 121.26 | 169,235 |
| 2024-12-05 | 117.80 | 118.00 | 114.20 | 115.80 | 115.10 | 198,935 |
| 2024-12-04 | 120.60 | 121.80 | 117.00 | 118.00 | 117.28 | 206,639 |
| 2024-12-03 | 122.00 | 125.00 | 119.40 | 120.80 | 120.07 | 382,922 |
| 2024-12-02 | 117.60 | 123.00 | 117.40 | 121.00 | 120.27 | 285,927 |
| 2024-11-29 | 115.00 | 119.00 | 114.00 | 118.00 | 117.28 | 239,320 |
| 2024-11-28 | 111.60 | 115.20 | 111.00 | 115.00 | 114.30 | 237,336 |
| 2024-11-27 | 114.60 | 115.60 | 110.00 | 111.60 | 110.92 | 107,429 |
| 2024-11-26 | 114.60 | 115.60 | 112.60 | 114.20 | 113.51 | 109,404 |
| 2024-11-25 | 115.40 | 118.60 | 112.20 | 114.80 | 114.10 | 202,231 |
| 2024-11-22 | 115.00 | 117.20 | 112.60 | 114.60 | 113.90 | 178,391 |
| 2024-11-21 | 111.20 | 115.60 | 110.00 | 115.00 | 114.30 | 301,169 |
| 2024-11-20 | 112.00 | 114.40 | 110.40 | 110.80 | 110.13 | 318,767 |
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.