MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 131.00
-5.30 (-3.89%)
Feb 27, 2026, 4:50 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 136.30 | 137.50 | 131.00 | 131.70 | - | -3.37% | 156,915 |
| Feb 26, 2026 | 138.60 | 141.10 | 134.30 | 136.30 | 136.30 | -1.66% | 286,648 |
| Feb 25, 2026 | 136.40 | 140.90 | 135.60 | 138.60 | 138.60 | 1.69% | 194,025 |
| Feb 24, 2026 | 136.50 | 138.20 | 134.10 | 136.30 | 136.30 | -0.15% | 118,818 |
| Feb 23, 2026 | 140.00 | 140.30 | 135.30 | 136.50 | 136.50 | -2.57% | 184,326 |
| Feb 20, 2026 | 144.80 | 146.00 | 139.50 | 140.10 | 140.10 | -3.25% | 251,075 |
| Feb 19, 2026 | 145.20 | 146.30 | 141.00 | 144.80 | 144.80 | -0.28% | 273,223 |
| Feb 18, 2026 | 139.90 | 146.80 | 138.00 | 145.20 | 145.20 | 3.71% | 296,837 |
| Feb 17, 2026 | 142.60 | 143.30 | 138.60 | 140.00 | 140.00 | -2.30% | 134,358 |
| Feb 16, 2026 | 145.10 | 146.60 | 139.50 | 143.30 | 143.30 | -1.51% | 243,047 |
| Feb 13, 2026 | 140.30 | 147.50 | 138.70 | 145.50 | 145.50 | 3.71% | 277,920 |
| Feb 12, 2026 | 132.10 | 142.90 | 131.80 | 140.30 | 140.30 | 5.57% | 360,122 |
| Feb 11, 2026 | 143.40 | 143.40 | 130.90 | 132.90 | 132.90 | -7.26% | 447,391 |
| Feb 10, 2026 | 150.40 | 150.90 | 140.60 | 143.30 | 143.30 | -4.72% | 375,848 |
| Feb 9, 2026 | 142.50 | 150.90 | 142.50 | 150.40 | 150.40 | 5.99% | 550,505 |
| 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 |