MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 131.10
+3.30 (2.58%)
At close: Dec 5, 2025
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 126.90 | 128.80 | 125.60 | 127.10 | 127.10 | 2.25% | 379,191 |
| Nov 19, 2025 | 125.30 | 126.70 | 122.50 | 124.30 | 124.30 | -1.04% | 372,064 |
| Nov 18, 2025 | 129.00 | 131.80 | 125.00 | 125.60 | 125.60 | -3.98% | 557,884 |
| Nov 17, 2025 | 132.90 | 136.00 | 129.40 | 130.80 | 130.80 | -1.58% | 249,651 |
| Nov 14, 2025 | 136.90 | 136.90 | 129.90 | 132.90 | 132.90 | -3.90% | 387,696 |
| Nov 13, 2025 | 140.70 | 141.80 | 135.90 | 138.30 | 138.30 | -1.71% | 387,259 |
| Nov 12, 2025 | 142.00 | 143.00 | 138.60 | 140.70 | 140.70 | -0.92% | 261,387 |
| Nov 11, 2025 | 147.70 | 148.60 | 140.70 | 142.00 | 142.00 | -3.79% | 307,312 |
| Nov 10, 2025 | 147.60 | 150.90 | 147.00 | 147.60 | 147.60 | 1.03% | 193,634 |
| Nov 7, 2025 | 145.00 | 147.80 | 143.90 | 146.10 | 146.10 | 0.14% | 352,385 |
| Nov 6, 2025 | 150.10 | 151.00 | 145.40 | 145.90 | 145.90 | -2.80% | 280,808 |
| Nov 5, 2025 | 154.50 | 156.00 | 146.70 | 150.10 | 150.10 | -3.29% | 360,280 |
| Nov 4, 2025 | 156.30 | 156.30 | 152.30 | 155.20 | 155.20 | -1.27% | 291,792 |
| Nov 3, 2025 | 157.60 | 161.90 | 156.80 | 157.20 | 157.20 | -0.25% | 285,767 |
| 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 |