MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 141.90
+4.90 (3.58%)
At close: Feb 6, 2026
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 136.60 | 141.90 | 132.20 | 141.90 | 141.90 | 3.58% | 572,070 |
| Feb 5, 2026 | 127.00 | 141.80 | 127.00 | 137.00 | 137.00 | 11.93% | 1,187,347 |
| Feb 4, 2026 | 126.10 | 127.80 | 122.40 | 122.40 | 122.40 | -2.93% | 249,166 |
| Feb 3, 2026 | 127.00 | 130.50 | 125.00 | 126.10 | 126.10 | -0.24% | 227,325 |
| Feb 2, 2026 | 130.00 | 130.00 | 123.30 | 126.40 | 126.40 | -3.44% | 464,889 |
| Jan 30, 2026 | 133.20 | 133.60 | 127.60 | 130.90 | 130.90 | -2.46% | 320,153 |
| Jan 29, 2026 | 132.40 | 136.00 | 131.40 | 134.20 | 134.20 | 2.68% | 216,744 |
| Jan 28, 2026 | 130.10 | 132.90 | 129.30 | 130.70 | 130.70 | 0.85% | 168,455 |
| Jan 27, 2026 | 132.70 | 134.00 | 128.30 | 129.60 | 129.60 | -2.56% | 268,358 |
| Jan 26, 2026 | 136.00 | 136.00 | 129.70 | 133.00 | 133.00 | -2.56% | 279,385 |
| Jan 23, 2026 | 133.60 | 136.50 | 131.70 | 136.50 | 136.50 | 1.87% | 264,001 |
| Jan 22, 2026 | 137.40 | 138.40 | 131.60 | 134.00 | 134.00 | -2.19% | 390,072 |
| Jan 21, 2026 | 145.40 | 147.40 | 136.60 | 137.00 | 137.00 | -5.84% | 393,232 |
| Jan 20, 2026 | 152.00 | 153.40 | 141.70 | 145.50 | 145.50 | -3.83% | 513,348 |
| Jan 19, 2026 | 149.20 | 157.40 | 147.20 | 151.30 | 151.30 | 1.00% | 665,252 |
| Jan 16, 2026 | 149.20 | 158.70 | 148.00 | 149.80 | 149.80 | 3.31% | 865,945 |
| Jan 15, 2026 | 137.00 | 145.00 | 136.70 | 145.00 | 145.00 | 6.38% | 450,840 |
| Jan 14, 2026 | 148.90 | 149.40 | 134.30 | 136.30 | 136.30 | -7.28% | 750,595 |
| Jan 13, 2026 | 138.00 | 147.40 | 137.80 | 147.00 | 147.00 | 8.09% | 664,493 |
| Jan 12, 2026 | 128.60 | 138.30 | 128.60 | 136.00 | 136.00 | 6.42% | 607,495 |
| Jan 9, 2026 | 126.10 | 129.20 | 124.80 | 127.80 | 127.80 | 1.35% | 442,195 |
| Jan 8, 2026 | 120.80 | 127.80 | 120.40 | 126.10 | 126.10 | 4.65% | 524,915 |
| Jan 7, 2026 | 126.00 | 128.50 | 119.20 | 120.50 | 120.50 | -3.37% | 453,845 |
| Jan 5, 2026 | 120.50 | 127.70 | 120.50 | 124.70 | 124.70 | 3.92% | 315,693 |
| Jan 2, 2026 | 120.00 | 121.60 | 118.10 | 120.00 | 120.00 | 0.17% | 193,446 |
| Dec 30, 2025 | 118.80 | 120.70 | 117.20 | 119.80 | 119.80 | 1.27% | 267,920 |
| Dec 29, 2025 | 122.60 | 122.60 | 116.40 | 118.30 | 118.30 | -3.74% | 333,595 |
| Dec 23, 2025 | 122.40 | 124.10 | 121.60 | 122.90 | 122.90 | 0.33% | 166,387 |
| Dec 22, 2025 | 121.40 | 123.90 | 120.10 | 122.50 | 122.50 | 0.99% | 195,779 |
| Dec 19, 2025 | 124.30 | 124.90 | 119.10 | 121.30 | 121.30 | -2.41% | 190,433 |
| Dec 18, 2025 | 120.40 | 126.00 | 120.00 | 124.30 | 124.30 | 3.15% | 171,545 |
| Dec 17, 2025 | 123.10 | 124.10 | 120.00 | 120.50 | 120.50 | -2.11% | 291,519 |
| Dec 16, 2025 | 126.00 | 126.00 | 121.00 | 123.10 | 123.10 | -4.05% | 414,382 |
| Dec 15, 2025 | 137.90 | 137.90 | 128.00 | 128.30 | 128.30 | -7.03% | 442,711 |
| Dec 12, 2025 | 138.00 | 138.50 | 133.80 | 138.00 | 138.00 | 1.47% | 214,270 |
| Dec 11, 2025 | 136.70 | 137.90 | 134.00 | 136.00 | 136.00 | -0.29% | 198,823 |
| Dec 10, 2025 | 133.80 | 137.40 | 132.10 | 136.40 | 136.40 | 2.40% | 223,232 |
| Dec 9, 2025 | 137.00 | 142.90 | 133.00 | 133.20 | 133.20 | -2.63% | 421,943 |
| Dec 8, 2025 | 131.30 | 136.90 | 131.20 | 136.80 | 136.80 | 4.35% | 365,266 |
| Dec 5, 2025 | 128.50 | 132.90 | 128.50 | 131.10 | 131.10 | 2.58% | 283,424 |
| Dec 4, 2025 | 124.70 | 128.40 | 123.00 | 127.80 | 127.80 | 2.65% | 225,804 |
| Dec 3, 2025 | 129.70 | 131.70 | 124.50 | 124.50 | 124.50 | -2.51% | 180,679 |
| Dec 2, 2025 | 128.40 | 130.40 | 127.50 | 127.70 | 127.70 | -0.39% | 188,025 |
| Dec 1, 2025 | 130.20 | 130.70 | 127.00 | 128.20 | 128.20 | -1.54% | 194,779 |
| Nov 28, 2025 | 137.40 | 137.40 | 128.40 | 130.20 | 130.20 | -4.89% | 376,802 |
| Nov 27, 2025 | 127.30 | 137.90 | 127.20 | 136.90 | 136.90 | 8.48% | 471,265 |
| Nov 26, 2025 | 122.50 | 126.90 | 122.00 | 126.20 | 126.20 | 4.38% | 311,756 |
| Nov 25, 2025 | 118.50 | 122.40 | 117.30 | 120.90 | 120.90 | 3.07% | 387,815 |
| Nov 24, 2025 | 116.00 | 117.70 | 115.00 | 117.30 | 117.30 | -1.01% | 598,519 |
| Nov 21, 2025 | 123.60 | 125.00 | 118.00 | 118.50 | 118.50 | -6.77% | 379,531 |