MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 243.30
-6.10 (-2.45%)
Nov 6, 2026, 5:29 PM CET
MilDef Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 246.40 | 248.70 | 241.10 | 243.30 | 243.30 | -2.45% | 181,053 |
| Nov 5, 2026 | 251.00 | 257.90 | 246.00 | 249.40 | 249.40 | -0.64% | 292,474 |
| Nov 4, 2026 | 257.30 | 257.30 | 248.40 | 251.00 | 251.00 | -2.30% | 291,950 |
| Nov 3, 2026 | 251.60 | 260.70 | 246.00 | 256.90 | 256.90 | 2.11% | 257,302 |
| Nov 2, 2026 | 252.10 | 260.40 | 250.00 | 251.60 | 251.60 | -1.72% | 274,637 |
| Oct 30, 2026 | 260.00 | 260.00 | 253.50 | 256.00 | 256.00 | -2.62% | 253,416 |
| Oct 29, 2026 | 243.00 | 264.80 | 243.00 | 262.90 | 262.90 | 7.79% | 672,050 |
| Oct 28, 2026 | 239.50 | 245.50 | 236.60 | 243.90 | 243.90 | 1.92% | 208,171 |
| Oct 27, 2026 | 237.70 | 240.70 | 235.90 | 239.30 | 239.30 | 1.40% | 171,864 |
| Oct 26, 2026 | 231.40 | 241.00 | 225.40 | 236.00 | 236.00 | 2.30% | 232,072 |
| Oct 23, 2026 | 233.00 | 235.20 | 225.10 | 230.70 | 230.70 | 0.52% | 328,121 |
| Oct 22, 2026 | 231.80 | 244.20 | 212.80 | 229.50 | 229.50 | -3.25% | 859,830 |
| Oct 21, 2026 | 243.30 | 243.40 | 237.20 | 237.20 | 237.20 | -2.39% | 290,657 |
| Oct 20, 2026 | 249.70 | 250.00 | 238.70 | 243.00 | 243.00 | -3.15% | 505,640 |
| Oct 19, 2026 | 252.60 | 254.80 | 248.20 | 250.90 | 250.90 | -0.83% | 333,107 |
| Oct 16, 2026 | 244.80 | 254.80 | 243.20 | 253.00 | 253.00 | 3.39% | 979,550 |
| Oct 15, 2026 | 214.80 | 254.40 | 214.40 | 244.70 | 244.70 | 11.23% | 790,031 |
| Oct 14, 2026 | 218.60 | 223.00 | 217.80 | 220.00 | 220.00 | 0.46% | 144,457 |
| Oct 13, 2026 | 219.90 | 222.80 | 217.60 | 219.00 | 219.00 | -2.19% | 158,803 |
| Oct 12, 2026 | 224.80 | 227.00 | 222.00 | 223.90 | 223.90 | 1.36% | 136,284 |
| Oct 9, 2026 | 217.00 | 223.60 | 216.90 | 220.90 | 220.90 | 1.80% | 133,324 |
| Oct 8, 2026 | 214.70 | 221.10 | 213.00 | 217.00 | 217.00 | -0.41% | 141,831 |
| Oct 7, 2026 | 221.60 | 223.90 | 216.50 | 217.90 | 217.90 | -1.63% | 214,539 |
| Oct 6, 2026 | 231.20 | 231.50 | 221.00 | 221.50 | 221.50 | -4.20% | 285,480 |
| Oct 5, 2026 | 238.40 | 238.70 | 231.20 | 231.20 | 231.20 | -3.02% | 208,678 |
| Oct 2, 2026 | 237.90 | 238.40 | 231.60 | 238.40 | 238.40 | 0.80% | 230,285 |
| Oct 1, 2026 | 240.50 | 241.70 | 235.00 | 236.50 | 236.50 | -1.66% | 161,180 |
| Sep 30, 2026 | 250.00 | 250.60 | 240.30 | 240.50 | 240.50 | -3.68% | 309,624 |
| Sep 29, 2026 | 250.10 | 251.90 | 246.80 | 249.70 | 249.70 | 0.64% | 176,890 |
| Sep 28, 2026 | 248.20 | 251.70 | 247.00 | 248.10 | 248.10 | -0.28% | 147,916 |
| Sep 25, 2026 | 239.80 | 250.00 | 238.20 | 248.80 | 248.80 | 4.45% | 251,976 |
| Sep 24, 2026 | 245.50 | 245.50 | 237.50 | 238.20 | 238.20 | -2.97% | 229,732 |
| Sep 23, 2026 | 247.90 | 251.70 | 241.30 | 245.50 | 245.50 | -0.97% | 429,924 |
| Sep 22, 2026 | 241.00 | 248.70 | 240.40 | 247.90 | 247.90 | 4.16% | 414,510 |
| Sep 21, 2026 | 236.00 | 239.80 | 235.10 | 238.00 | 238.00 | 1.75% | 142,945 |
| Sep 18, 2026 | 234.70 | 238.70 | 232.80 | 233.90 | 233.90 | -0.21% | 167,159 |
| Sep 17, 2026 | 226.00 | 235.80 | 226.00 | 234.40 | 234.40 | 4.64% | 206,738 |
| Sep 16, 2026 | 224.10 | 226.80 | 222.60 | 224.00 | 224.00 | 0.49% | 106,632 |
| Sep 15, 2026 | 224.40 | 226.80 | 218.80 | 222.90 | 222.90 | -0.71% | 278,652 |
| Sep 14, 2026 | 226.00 | 228.20 | 217.70 | 224.50 | 224.50 | -0.31% | 217,114 |
| Sep 11, 2026 | 227.50 | 233.00 | 225.20 | 225.20 | 225.20 | -0.88% | 96,103 |
| Sep 10, 2026 | 226.10 | 230.20 | 225.10 | 227.20 | 227.20 | 0.49% | 150,921 |
| Sep 9, 2026 | 234.50 | 235.00 | 225.20 | 226.10 | 226.10 | -3.33% | 210,582 |
| Sep 8, 2026 | 239.50 | 242.30 | 232.50 | 233.90 | 233.90 | -2.09% | 252,182 |
| Sep 7, 2026 | 235.80 | 241.40 | 235.80 | 238.90 | 238.90 | 1.75% | 282,756 |
| Sep 4, 2026 | 224.90 | 235.50 | 224.90 | 234.80 | 234.80 | 4.87% | 382,100 |
| Sep 3, 2026 | 225.80 | 227.00 | 222.60 | 223.90 | 223.90 | -0.58% | 158,946 |
| Sep 2, 2026 | 224.20 | 229.60 | 221.60 | 225.20 | 225.20 | 0.63% | 238,345 |
| Sep 1, 2026 | 230.70 | 231.30 | 222.10 | 223.80 | 223.80 | -2.99% | 349,526 |
| Aug 31, 2026 | 230.00 | 234.10 | 224.00 | 230.70 | 230.70 | 0.30% | 433,681 |