MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 223.10
+3.80 (1.73%)
Jul 27, 2026, 2:40 PM CET
MilDef Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 219.00 | 227.50 | 218.00 | 223.20 | - | 1.78% | 131,584 |
| Jul 24, 2026 | 228.70 | 231.00 | 218.20 | 219.30 | 219.30 | -4.07% | 268,864 |
| Jul 23, 2026 | 227.80 | 238.00 | 227.20 | 228.60 | 228.60 | -1.04% | 443,691 |
| Jul 22, 2026 | 211.50 | 231.00 | 205.30 | 231.00 | 231.00 | 8.45% | 973,247 |
| Jul 21, 2026 | 182.40 | 214.00 | 182.40 | 213.00 | 213.00 | 16.81% | 759,109 |
| Jul 20, 2026 | 189.90 | 190.00 | 178.70 | 182.35 | 182.35 | -3.54% | 212,587 |
| Jul 17, 2026 | 180.80 | 191.00 | 177.60 | 189.05 | 189.05 | 7.14% | 330,555 |
| Jul 16, 2026 | 191.90 | 191.90 | 172.90 | 176.45 | 176.45 | -4.72% | 339,248 |
| Jul 15, 2026 | 184.05 | 186.95 | 180.60 | 185.20 | 185.20 | 0.71% | 216,756 |
| Jul 14, 2026 | 185.80 | 187.60 | 177.45 | 183.90 | 183.90 | -0.51% | 171,196 |
| Jul 13, 2026 | 181.75 | 189.40 | 177.10 | 184.85 | 184.85 | 1.85% | 248,159 |
| Jul 10, 2026 | 185.05 | 185.05 | 179.60 | 181.50 | 181.50 | -1.94% | 89,308 |
| Jul 9, 2026 | 186.40 | 190.10 | 182.25 | 185.10 | 185.10 | -0.22% | 80,933 |
| Jul 8, 2026 | 186.85 | 187.30 | 181.20 | 185.50 | 185.50 | -1.20% | 115,940 |
| Jul 7, 2026 | 192.60 | 195.00 | 185.00 | 187.75 | 187.75 | -1.88% | 192,140 |
| Jul 6, 2026 | 194.40 | 197.50 | 188.10 | 191.35 | 191.35 | -1.57% | 175,717 |
| Jul 3, 2026 | 195.00 | 195.00 | 192.95 | 194.40 | 194.40 | -0.31% | 122,881 |
| Jul 2, 2026 | 192.00 | 200.00 | 190.05 | 195.00 | 195.00 | 1.09% | 422,513 |
| Jul 1, 2026 | 185.60 | 193.25 | 185.40 | 192.90 | 192.90 | 4.47% | 241,253 |
| Jun 30, 2026 | 183.70 | 188.00 | 181.00 | 184.65 | 184.65 | 1.01% | 150,708 |
| Jun 29, 2026 | 174.55 | 185.40 | 174.55 | 182.80 | 182.80 | 5.00% | 362,158 |
| Jun 26, 2026 | 165.00 | 174.15 | 160.20 | 174.10 | 174.10 | 5.32% | 429,401 |
| Jun 25, 2026 | 173.00 | 174.00 | 165.30 | 165.30 | 165.30 | -4.45% | 164,070 |
| Jun 24, 2026 | 178.65 | 178.65 | 167.30 | 173.00 | 173.00 | -2.81% | 216,497 |
| Jun 23, 2026 | 170.60 | 181.25 | 169.35 | 178.00 | 178.00 | 4.34% | 135,506 |
| Jun 22, 2026 | 176.10 | 178.65 | 169.50 | 170.60 | 170.60 | -3.04% | 158,811 |
| Jun 18, 2026 | 180.85 | 184.00 | 174.80 | 175.95 | 175.95 | -2.60% | 271,342 |
| Jun 17, 2026 | 183.10 | 189.80 | 180.05 | 180.65 | 180.65 | -1.07% | 144,661 |
| Jun 16, 2026 | 186.10 | 190.55 | 180.65 | 182.60 | 182.60 | -0.84% | 145,394 |
| Jun 15, 2026 | 194.25 | 196.60 | 182.80 | 184.15 | 184.15 | -5.20% | 279,048 |
| Jun 12, 2026 | 195.00 | 200.00 | 191.65 | 194.25 | 194.25 | -0.99% | 279,321 |
| Jun 11, 2026 | 189.40 | 200.00 | 187.10 | 196.20 | 196.20 | 3.26% | 210,696 |
| Jun 10, 2026 | 187.85 | 192.50 | 184.30 | 190.00 | 190.00 | 1.50% | 141,620 |
| Jun 9, 2026 | 192.70 | 193.80 | 187.20 | 187.20 | 187.20 | -2.78% | 133,284 |
| Jun 8, 2026 | 193.30 | 197.00 | 189.60 | 192.55 | 192.55 | -1.51% | 197,541 |
| Jun 5, 2026 | 187.55 | 200.00 | 187.50 | 195.50 | 195.50 | 4.24% | 433,215 |
| Jun 4, 2026 | 189.00 | 191.50 | 186.30 | 187.55 | 187.55 | -0.11% | 162,211 |
| Jun 3, 2026 | 180.85 | 188.60 | 177.50 | 187.75 | 187.75 | 3.93% | 190,224 |
| Jun 2, 2026 | 181.25 | 184.00 | 178.75 | 180.65 | 180.65 | -0.28% | 133,125 |
| Jun 1, 2026 | 187.00 | 188.10 | 179.05 | 181.15 | 181.15 | -2.58% | 148,625 |
| May 29, 2026 | 192.00 | 192.15 | 183.55 | 185.95 | 185.95 | -3.10% | 291,490 |
| May 28, 2026 | 187.40 | 197.00 | 185.80 | 191.90 | 191.90 | 2.10% | 337,673 |
| May 27, 2026 | 188.45 | 188.85 | 184.50 | 187.95 | 187.95 | -0.29% | 237,142 |
| May 26, 2026 | 192.10 | 192.70 | 187.00 | 188.50 | 188.50 | -1.90% | 194,821 |
| May 25, 2026 | 188.30 | 193.50 | 186.20 | 192.15 | 192.15 | 2.07% | 285,966 |
| May 22, 2026 | 184.55 | 189.40 | 182.05 | 188.25 | 188.25 | 1.62% | 269,260 |
| May 21, 2026 | 181.40 | 186.60 | 179.00 | 186.00 | 185.25 | 2.54% | 302,534 |
| May 20, 2026 | 173.90 | 183.05 | 173.05 | 181.40 | 180.67 | 3.86% | 458,174 |
| May 19, 2026 | 166.40 | 178.90 | 166.40 | 174.65 | 173.95 | 5.21% | 355,498 |
| May 18, 2026 | 157.40 | 166.40 | 155.60 | 166.00 | 165.33 | 4.93% | 155,369 |