MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 154.40
+0.70 (0.46%)
Sep 1, 2025, 5:29 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 150.30 | 152.80 | 149.40 | 150.80 | 150.80 | 0.94% | 310,046 |
| Aug 21, 2025 | 147.10 | 149.80 | 145.50 | 149.40 | 149.40 | 1.49% | 275,150 |
| Aug 20, 2025 | 144.00 | 147.80 | 142.80 | 147.20 | 147.20 | 0.75% | 499,177 |
| Aug 19, 2025 | 153.50 | 154.00 | 145.60 | 146.10 | 146.10 | -5.68% | 536,370 |
| Aug 18, 2025 | 149.10 | 154.90 | 147.50 | 154.90 | 154.90 | 1.04% | 607,242 |
| Aug 15, 2025 | 156.40 | 156.50 | 149.90 | 153.30 | 153.30 | -1.10% | 244,633 |
| Aug 14, 2025 | 151.70 | 155.00 | 151.70 | 155.00 | 155.00 | 1.97% | 317,730 |
| Aug 13, 2025 | 157.90 | 159.20 | 150.20 | 152.00 | 152.00 | -3.74% | 448,961 |
| Aug 12, 2025 | 156.00 | 160.00 | 155.10 | 157.90 | 157.90 | 0.77% | 381,381 |
| Aug 11, 2025 | 160.00 | 160.00 | 153.70 | 156.70 | 156.70 | -3.27% | 604,839 |
| Aug 8, 2025 | 165.90 | 167.40 | 161.90 | 162.00 | 162.00 | -2.64% | 323,186 |
| Aug 7, 2025 | 171.00 | 172.00 | 166.40 | 166.40 | 166.40 | -3.93% | 375,366 |
| Aug 6, 2025 | 179.00 | 181.30 | 171.00 | 173.20 | 173.20 | -2.75% | 289,809 |
| Aug 5, 2025 | 171.00 | 180.00 | 170.10 | 178.10 | 178.10 | 4.52% | 497,987 |
| Aug 4, 2025 | 169.60 | 172.00 | 168.30 | 170.40 | 170.40 | 0.59% | 131,242 |
| Aug 1, 2025 | 171.70 | 172.00 | 166.20 | 169.40 | 169.40 | -1.97% | 269,252 |
| Jul 31, 2025 | 176.80 | 176.80 | 171.30 | 172.80 | 172.80 | -1.82% | 292,305 |
| Jul 30, 2025 | 175.30 | 177.30 | 170.10 | 176.00 | 176.00 | 2.80% | 280,665 |
| Jul 29, 2025 | 173.20 | 177.40 | 171.20 | 171.20 | 171.20 | -1.33% | 205,493 |
| Jul 28, 2025 | 177.80 | 177.80 | 172.90 | 173.50 | 173.50 | -2.42% | 278,932 |
| Jul 25, 2025 | 173.60 | 179.30 | 173.10 | 177.80 | 177.80 | 3.01% | 342,271 |
| Jul 24, 2025 | 170.00 | 176.80 | 170.00 | 172.60 | 172.60 | 2.01% | 389,311 |
| Jul 23, 2025 | 166.30 | 173.20 | 164.70 | 169.20 | 169.20 | 0.83% | 446,414 |
| Jul 22, 2025 | 180.00 | 181.30 | 165.30 | 167.80 | 167.80 | -7.09% | 900,487 |
| Jul 21, 2025 | 191.30 | 192.10 | 180.10 | 180.60 | 180.60 | -5.20% | 738,547 |
| Jul 18, 2025 | 171.90 | 192.50 | 167.70 | 190.50 | 190.50 | 12.99% | 1,382,890 |
| Jul 17, 2025 | 165.80 | 171.10 | 165.80 | 168.60 | 168.60 | 1.44% | 457,840 |
| Jul 16, 2025 | 170.50 | 172.20 | 165.20 | 166.20 | 166.20 | -2.52% | 458,877 |
| Jul 15, 2025 | 179.10 | 179.80 | 170.20 | 170.50 | 170.50 | -4.54% | 504,874 |
| Jul 14, 2025 | 171.80 | 182.60 | 170.70 | 178.60 | 178.60 | 3.42% | 794,168 |
| Jul 11, 2025 | 187.30 | 191.40 | 162.00 | 172.70 | 172.70 | -8.38% | 1,426,411 |
| Jul 10, 2025 | 184.60 | 189.00 | 181.60 | 188.50 | 188.50 | 2.11% | 442,195 |
| Jul 9, 2025 | 188.80 | 192.80 | 182.70 | 184.60 | 184.60 | -1.02% | 523,347 |
| Jul 8, 2025 | 184.00 | 187.70 | 180.10 | 186.50 | 186.50 | 1.36% | 484,888 |
| Jul 7, 2025 | 181.60 | 184.00 | 178.70 | 184.00 | 184.00 | 1.32% | 363,717 |
| Jul 4, 2025 | 177.70 | 185.50 | 176.30 | 181.60 | 181.60 | 1.79% | 715,083 |
| Jul 3, 2025 | 180.30 | 181.70 | 174.00 | 178.40 | 178.40 | -1.60% | 661,046 |
| Jul 2, 2025 | 183.90 | 184.40 | 176.60 | 181.30 | 181.30 | -1.47% | 944,721 |
| Jul 1, 2025 | 198.00 | 198.10 | 184.00 | 184.00 | 184.00 | -7.21% | 472,486 |
| Jun 30, 2025 | 195.80 | 200.40 | 194.50 | 198.30 | 198.30 | 1.48% | 297,624 |
| Jun 27, 2025 | 202.00 | 202.00 | 190.00 | 195.40 | 195.40 | -1.76% | 476,078 |
| Jun 26, 2025 | 196.10 | 205.80 | 194.30 | 198.90 | 198.90 | 2.16% | 651,424 |
| Jun 25, 2025 | 186.40 | 195.50 | 186.40 | 194.70 | 194.70 | 4.68% | 328,010 |
| Jun 24, 2025 | 197.00 | 197.00 | 185.10 | 186.00 | 186.00 | -5.68% | 580,042 |
| Jun 23, 2025 | 192.70 | 198.00 | 189.40 | 197.20 | 197.20 | 3.25% | 466,830 |