MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 234.80
+10.90 (4.87%)
Sep 4, 2026, 5:29 PM CET
MilDef Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 229.30 | 237.00 | 229.00 | 230.00 | 230.00 | 1.10% | 590,721 |
| Aug 27, 2026 | 213.70 | 228.40 | 208.60 | 227.50 | 227.50 | 10.28% | 722,857 |
| Aug 26, 2026 | 209.90 | 216.90 | 205.40 | 206.30 | 206.30 | -1.67% | 230,944 |
| Aug 25, 2026 | 201.40 | 210.00 | 201.30 | 209.80 | 209.80 | 5.11% | 194,746 |
| Aug 24, 2026 | 203.60 | 205.10 | 199.50 | 199.60 | 199.60 | -2.44% | 188,683 |
| Aug 21, 2026 | 208.80 | 208.80 | 202.90 | 204.60 | 204.60 | -2.48% | 257,756 |
| Aug 20, 2026 | 212.50 | 212.50 | 207.30 | 209.80 | 209.80 | -1.55% | 153,115 |
| Aug 19, 2026 | 218.80 | 218.80 | 210.70 | 213.10 | 213.10 | -2.78% | 187,576 |
| Aug 18, 2026 | 221.30 | 224.50 | 218.40 | 219.20 | 219.20 | -0.95% | 119,370 |
| Aug 17, 2026 | 226.50 | 227.50 | 221.20 | 221.30 | 221.30 | -2.08% | 135,089 |
| Aug 14, 2026 | 224.30 | 230.00 | 222.50 | 226.00 | 226.00 | 0.49% | 295,592 |
| Aug 13, 2026 | 224.20 | 230.50 | 223.70 | 224.90 | 224.90 | 0.40% | 257,732 |
| Aug 12, 2026 | 228.80 | 229.60 | 223.80 | 224.00 | 224.00 | -1.75% | 161,866 |
| Aug 11, 2026 | 229.00 | 232.50 | 225.90 | 228.00 | 228.00 | 0.88% | 236,164 |
| Aug 10, 2026 | 226.80 | 230.00 | 220.60 | 226.00 | 226.00 | -0.35% | 184,810 |
| Aug 7, 2026 | 228.30 | 232.80 | 226.80 | 226.80 | 226.80 | -0.13% | 182,895 |
| Aug 6, 2026 | 223.50 | 229.50 | 220.50 | 227.10 | 227.10 | 1.61% | 279,532 |
| Aug 5, 2026 | 223.00 | 226.80 | 222.00 | 223.50 | 223.50 | - | 204,323 |
| Aug 4, 2026 | 219.00 | 234.00 | 219.00 | 223.50 | 223.50 | 2.15% | 336,491 |
| Aug 3, 2026 | 217.60 | 220.00 | 215.40 | 218.80 | 218.80 | 1.02% | 194,898 |
| Jul 31, 2026 | 220.50 | 223.40 | 216.50 | 216.60 | 216.60 | -0.87% | 162,134 |
| Jul 30, 2026 | 216.90 | 221.00 | 214.60 | 218.50 | 218.50 | 0.32% | 135,553 |
| Jul 29, 2026 | 221.70 | 221.70 | 211.00 | 217.80 | 217.80 | -2.55% | 301,487 |
| Jul 28, 2026 | 225.00 | 230.40 | 222.10 | 223.50 | 223.50 | -0.80% | 242,563 |
| Jul 27, 2026 | 219.00 | 228.30 | 218.00 | 225.30 | 225.30 | 2.74% | 255,786 |
| 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% | 217,777 |
| Jul 14, 2026 | 185.80 | 187.60 | 177.45 | 183.90 | 183.90 | -0.51% | 172,045 |
| Jul 13, 2026 | 181.75 | 189.40 | 177.10 | 184.85 | 184.85 | 1.85% | 252,838 |
| 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 |