MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 157.60
-1.30 (-0.82%)
Oct 31, 2025, 12:59 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 158.50 | 159.10 | 156.80 | 157.60 | 157.60 | -0.82% | 109,207 |
| Oct 30, 2025 | 157.00 | 160.10 | 155.00 | 158.90 | 158.90 | 1.21% | 232,160 |
| Oct 29, 2025 | 162.00 | 162.90 | 157.00 | 157.00 | 157.00 | -2.97% | 394,829 |
| Oct 28, 2025 | 174.00 | 174.70 | 161.80 | 161.80 | 161.80 | -7.06% | 513,294 |
| Oct 27, 2025 | 178.00 | 183.60 | 173.40 | 174.10 | 174.10 | -1.14% | 341,596 |
| Oct 24, 2025 | 189.00 | 191.20 | 176.10 | 176.10 | 176.10 | -6.73% | 567,342 |
| Oct 23, 2025 | 203.80 | 205.80 | 183.20 | 188.80 | 188.80 | -5.69% | 947,887 |
| Oct 22, 2025 | 202.00 | 204.40 | 195.60 | 200.20 | 200.20 | -0.50% | 438,183 |
| Oct 21, 2025 | 199.00 | 201.60 | 198.40 | 201.20 | 201.20 | 1.05% | 193,973 |
| Oct 20, 2025 | 196.00 | 203.80 | 196.00 | 199.10 | 199.10 | 3.75% | 350,915 |
| Oct 17, 2025 | 194.90 | 196.00 | 190.00 | 191.90 | 191.90 | -3.47% | 326,197 |
| Oct 16, 2025 | 195.60 | 201.80 | 194.00 | 198.80 | 198.80 | 1.90% | 256,746 |
| Oct 15, 2025 | 199.30 | 202.00 | 193.50 | 195.10 | 195.10 | -2.06% | 459,183 |
| Oct 14, 2025 | 198.20 | 200.40 | 196.70 | 199.20 | 199.20 | 0.50% | 252,180 |
| Oct 13, 2025 | 195.00 | 198.80 | 192.90 | 198.20 | 198.20 | 1.38% | 238,003 |
| Oct 10, 2025 | 202.80 | 204.00 | 190.50 | 195.50 | 195.50 | -3.31% | 521,823 |
| Oct 9, 2025 | 196.60 | 203.80 | 193.00 | 202.20 | 202.20 | 2.90% | 360,207 |
| Oct 8, 2025 | 193.20 | 198.40 | 193.20 | 196.50 | 196.50 | 2.45% | 206,661 |
| Oct 7, 2025 | 198.10 | 199.50 | 191.60 | 191.80 | 191.80 | -3.38% | 330,679 |
| Oct 6, 2025 | 199.00 | 205.00 | 198.00 | 198.50 | 198.50 | - | 443,432 |
| Oct 3, 2025 | 196.00 | 200.60 | 193.00 | 198.50 | 198.50 | 1.53% | 344,734 |
| Oct 2, 2025 | 200.80 | 204.00 | 193.90 | 195.50 | 195.50 | -1.91% | 358,192 |
| Oct 1, 2025 | 202.40 | 204.00 | 195.70 | 199.30 | 199.30 | -1.92% | 289,707 |
| Sep 30, 2025 | 200.00 | 209.20 | 195.60 | 203.20 | 203.20 | 1.91% | 533,534 |
| Sep 29, 2025 | 202.20 | 204.00 | 194.90 | 199.40 | 199.40 | -0.15% | 403,100 |
| Sep 26, 2025 | 202.00 | 205.40 | 199.20 | 199.70 | 199.70 | -1.14% | 288,472 |
| Sep 25, 2025 | 211.40 | 214.60 | 200.40 | 202.00 | 202.00 | -3.53% | 639,946 |
| Sep 24, 2025 | 201.80 | 212.00 | 201.80 | 209.40 | 209.40 | 4.18% | 657,569 |
| Sep 23, 2025 | 210.00 | 211.00 | 200.80 | 201.00 | 201.00 | -3.27% | 690,873 |
| Sep 22, 2025 | 191.50 | 215.60 | 191.30 | 207.80 | 207.80 | 10.41% | 1,012,131 |
| Sep 19, 2025 | 186.40 | 190.40 | 185.00 | 188.20 | 188.20 | 1.29% | 520,536 |
| Sep 18, 2025 | 190.00 | 192.80 | 184.20 | 185.80 | 185.80 | 1.42% | 510,149 |
| Sep 17, 2025 | 186.80 | 193.20 | 183.20 | 183.20 | 183.20 | -1.35% | 403,413 |
| Sep 16, 2025 | 188.10 | 190.30 | 183.80 | 185.70 | 185.70 | - | 261,586 |
| Sep 15, 2025 | 181.60 | 191.20 | 181.60 | 185.70 | 185.70 | 2.37% | 427,102 |
| Sep 12, 2025 | 185.30 | 186.40 | 181.40 | 181.40 | 181.40 | -1.68% | 363,554 |
| Sep 11, 2025 | 175.60 | 186.00 | 174.90 | 184.50 | 184.50 | 5.85% | 567,185 |
| Sep 10, 2025 | 171.70 | 175.00 | 170.00 | 174.30 | 174.30 | 1.93% | 368,097 |
| Sep 9, 2025 | 165.90 | 171.80 | 163.90 | 171.00 | 171.00 | 3.39% | 341,737 |
| Sep 8, 2025 | 161.20 | 167.00 | 161.00 | 165.40 | 165.40 | 2.48% | 304,372 |
| Sep 5, 2025 | 154.00 | 163.90 | 154.00 | 161.40 | 161.40 | 4.94% | 317,939 |
| Sep 4, 2025 | 155.70 | 156.10 | 153.50 | 153.80 | 153.80 | -2.35% | 123,998 |
| Sep 3, 2025 | 155.20 | 159.90 | 155.20 | 157.50 | 157.50 | 2.21% | 237,632 |
| Sep 2, 2025 | 154.00 | 155.10 | 149.90 | 154.10 | 154.10 | -0.19% | 261,104 |
| Sep 1, 2025 | 154.90 | 160.00 | 153.30 | 154.40 | 154.40 | 0.46% | 339,157 |
| Aug 29, 2025 | 152.50 | 155.90 | 152.00 | 153.70 | 153.70 | 0.92% | 281,700 |
| Aug 28, 2025 | 149.40 | 154.70 | 149.30 | 152.30 | 152.30 | 1.94% | 240,281 |
| Aug 27, 2025 | 152.00 | 154.30 | 149.30 | 149.40 | 149.40 | -2.35% | 157,296 |
| Aug 26, 2025 | 150.00 | 153.00 | 149.70 | 153.00 | 153.00 | 2.00% | 343,422 |
| Aug 25, 2025 | 150.20 | 151.70 | 149.00 | 150.00 | 150.00 | -0.53% | 175,187 |