MilDef Group AB (publ) (STO:MILDEF)
Sweden · Delayed Price · Currency is SEK 177.55
-2.10 (-1.17%)
May 5, 2026, 5:29 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 179.65 | 181.15 | 176.55 | 177.55 | 177.55 | -1.17% | 203,530 |
| May 4, 2026 | 173.00 | 181.50 | 170.00 | 179.65 | 179.65 | 3.78% | 356,922 |
| Apr 30, 2026 | 171.50 | 174.65 | 168.00 | 173.10 | 173.10 | -0.23% | 183,826 |
| Apr 29, 2026 | 177.00 | 177.20 | 172.70 | 173.50 | 173.50 | -1.84% | 162,840 |
| Apr 28, 2026 | 185.00 | 185.35 | 173.50 | 176.75 | 176.75 | -3.99% | 381,542 |
| Apr 27, 2026 | 188.40 | 192.75 | 180.45 | 184.10 | 184.10 | -2.28% | 364,661 |
| Apr 24, 2026 | 180.00 | 190.00 | 176.65 | 188.40 | 188.40 | 5.75% | 897,963 |
| Apr 23, 2026 | 179.55 | 181.00 | 170.00 | 178.15 | 178.15 | 2.80% | 549,420 |
| Apr 22, 2026 | 173.00 | 175.15 | 170.00 | 173.30 | 173.30 | 0.17% | 301,677 |
| Apr 21, 2026 | 181.00 | 181.00 | 172.30 | 173.00 | 173.00 | -4.58% | 351,735 |
| Apr 20, 2026 | 180.90 | 183.10 | 177.05 | 181.30 | 181.30 | -0.25% | 400,899 |
| Apr 17, 2026 | 181.30 | 186.30 | 176.30 | 181.75 | 181.75 | 0.28% | 642,829 |
| Apr 16, 2026 | 175.95 | 184.50 | 170.75 | 181.25 | 181.25 | 3.28% | 1,150,045 |
| Apr 15, 2026 | 133.00 | 180.00 | 133.00 | 175.50 | 175.50 | 31.95% | 1,843,070 |
| Apr 14, 2026 | 130.00 | 134.85 | 129.00 | 133.00 | 133.00 | 2.47% | 324,686 |
| Apr 13, 2026 | 128.45 | 130.35 | 125.85 | 129.80 | 129.80 | 1.41% | 350,420 |
| Apr 10, 2026 | 138.00 | 138.00 | 127.00 | 128.00 | 128.00 | -7.78% | 900,986 |
| Apr 9, 2026 | 132.40 | 140.55 | 131.65 | 138.80 | 138.80 | 4.72% | 476,871 |
| Apr 8, 2026 | 136.30 | 138.50 | 131.75 | 132.55 | 132.55 | 0.45% | 333,524 |
| Apr 7, 2026 | 139.55 | 142.20 | 127.35 | 131.95 | 131.95 | -4.18% | 478,120 |
| Apr 2, 2026 | 136.90 | 140.00 | 133.90 | 137.70 | 137.70 | -1.01% | 201,778 |
| Apr 1, 2026 | 139.30 | 140.00 | 129.30 | 139.10 | 139.10 | 0.51% | 807,167 |
| Mar 31, 2026 | 134.00 | 139.50 | 127.00 | 138.40 | 138.40 | 5.97% | 760,319 |
| Mar 30, 2026 | 115.00 | 131.40 | 115.00 | 130.60 | 130.60 | 18.51% | 992,387 |
| Mar 27, 2026 | 116.00 | 116.00 | 110.20 | 110.20 | 110.20 | -4.84% | 188,341 |
| Mar 26, 2026 | 117.20 | 117.70 | 112.00 | 115.80 | 115.80 | -1.19% | 236,395 |
| Mar 25, 2026 | 120.00 | 121.60 | 115.80 | 117.20 | 117.20 | -0.17% | 221,313 |
| Mar 24, 2026 | 122.30 | 122.60 | 116.20 | 117.40 | 117.40 | -4.01% | 179,641 |
| Mar 23, 2026 | 118.00 | 125.00 | 115.70 | 122.30 | 122.30 | -0.24% | 209,094 |
| 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% | 121,422 |
| 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% | 177,278 |
| Mar 6, 2026 | 129.50 | 134.50 | 129.50 | 129.90 | 129.90 | 1.48% | 185,575 |
| Mar 5, 2026 | 134.20 | 135.30 | 128.00 | 128.00 | 128.00 | -3.90% | 160,649 |
| Mar 4, 2026 | 130.40 | 134.00 | 127.90 | 133.20 | 133.20 | 1.76% | 169,193 |
| Mar 3, 2026 | 130.80 | 131.50 | 125.40 | 130.90 | 130.90 | 0.69% | 211,678 |
| 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 |