MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 123.50
+0.90 (0.73%)
Mar 23, 2026, 1:38 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 118.00 | 118.00 | 116.70 | 117.00 | - | -4.57% | 6,781 |
| Mar 20, 2026 | 126.50 | 128.20 | 122.60 | 122.60 | 122.60 | -3.08% | 138,763 |
| Mar 19, 2026 | 129.40 | 130.00 | 125.40 | 126.50 | 126.50 | -2.69% | 167,531 |
| Mar 18, 2026 | 132.00 | 133.30 | 129.30 | 130.00 | 130.00 | -0.91% | 108,268 |
| Mar 17, 2026 | 136.10 | 136.10 | 128.70 | 131.20 | 131.20 | -3.60% | 251,762 |
| Mar 16, 2026 | 133.50 | 137.00 | 131.50 | 136.10 | 136.10 | 2.79% | 179,580 |
| Mar 13, 2026 | 131.80 | 134.40 | 130.50 | 132.40 | 132.40 | 0.46% | 127,004 |
| Mar 12, 2026 | 129.70 | 134.00 | 129.70 | 131.80 | 131.80 | 1.85% | 179,733 |
| Mar 11, 2026 | 131.30 | 132.60 | 128.80 | 129.40 | 129.40 | -0.69% | 122,257 |
| Mar 10, 2026 | 129.50 | 132.00 | 128.30 | 130.30 | 130.30 | 1.56% | 144,532 |
| Mar 9, 2026 | 126.40 | 130.30 | 126.00 | 128.30 | 128.30 | -1.23% | 160,756 |
| Mar 6, 2026 | 129.50 | 134.50 | 129.50 | 129.90 | 129.90 | 1.48% | 174,938 |
| Mar 5, 2026 | 134.20 | 135.30 | 128.00 | 128.00 | 128.00 | -3.90% | 152,376 |
| Mar 4, 2026 | 130.40 | 134.00 | 127.90 | 133.20 | 133.20 | 1.76% | 162,234 |
| Mar 3, 2026 | 130.80 | 131.50 | 125.40 | 130.90 | 130.90 | 0.69% | 201,686 |
| Mar 2, 2026 | 132.90 | 139.50 | 130.20 | 130.00 | 130.00 | -0.46% | 324,579 |
| Feb 27, 2026 | 136.30 | 137.50 | 130.00 | 130.60 | 130.60 | -4.18% | 369,435 |
| Feb 26, 2026 | 138.60 | 141.10 | 134.30 | 136.30 | 136.30 | -1.66% | 326,402 |
| 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% | 257,479 |
| Feb 19, 2026 | 145.20 | 146.30 | 141.00 | 144.80 | 144.80 | -0.28% | 286,074 |
| 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% | 137,420 |
| 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% | 380,640 |
| Feb 9, 2026 | 142.50 | 150.90 | 142.50 | 150.40 | 150.40 | 5.99% | 558,675 |
| Feb 6, 2026 | 136.60 | 141.90 | 132.20 | 141.90 | 141.90 | 3.58% | 611,115 |
| Feb 5, 2026 | 127.00 | 141.80 | 127.00 | 137.00 | 137.00 | 11.93% | 1,226,741 |
| Feb 4, 2026 | 126.10 | 127.80 | 122.40 | 122.40 | 122.40 | -2.93% | 277,265 |
| 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% | 323,524 |
| Jan 29, 2026 | 132.40 | 136.00 | 131.40 | 134.20 | 134.20 | 2.68% | 228,770 |
| Jan 28, 2026 | 130.10 | 132.90 | 129.30 | 130.70 | 130.70 | 0.85% | 178,251 |
| Jan 27, 2026 | 132.70 | 134.00 | 128.30 | 129.60 | 129.60 | -2.56% | 279,652 |
| 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% | 393,679 |
| Jan 21, 2026 | 145.40 | 147.40 | 136.60 | 137.00 | 137.00 | -5.84% | 407,803 |
| Jan 20, 2026 | 152.00 | 153.40 | 141.70 | 145.50 | 145.50 | -3.83% | 521,341 |
| 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% | 893,713 |
| Jan 15, 2026 | 137.00 | 145.00 | 136.70 | 145.00 | 145.00 | 6.38% | 472,444 |
| Jan 14, 2026 | 148.90 | 149.40 | 134.30 | 136.30 | 136.30 | -7.28% | 785,793 |
| Jan 13, 2026 | 138.00 | 147.40 | 137.80 | 147.00 | 147.00 | 8.09% | 721,933 |