MilDef Group AB MILDEF
OMXSTO · Sweden · Electronic Technology
SEK 236.50-4.00 (-1.66%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 236.50 | -1.66% | SEK 240.50 | SEK 241.70 | SEK 235.00 | 161.18K |
| 2026-09-30 | SEK 240.50 | -3.68% | SEK 250.00 | SEK 250.60 | SEK 240.30 | 309.62K |
| 2026-09-29 | SEK 249.70 | +0.64% | SEK 250.10 | SEK 251.90 | SEK 246.80 | 176.62K |
| 2026-09-28 | SEK 248.10 | -0.28% | SEK 248.20 | SEK 251.70 | SEK 247.00 |
| 147.92K |
| 2026-09-25 | SEK 248.80 | +4.45% | SEK 239.80 | SEK 250.00 | SEK 238.20 | 258.86K |
| 2026-09-24 | SEK 238.20 | -2.97% | SEK 245.50 | SEK 245.50 | SEK 237.50 | 229.73K |
| 2026-09-23 | SEK 245.50 | -0.97% | SEK 247.90 | SEK 251.70 | SEK 241.30 | 427.72K |
| 2026-09-22 | SEK 247.90 | +4.16% | SEK 241.00 | SEK 248.70 | SEK 240.40 | 445.19K |
| 2026-09-21 | SEK 238.00 | +1.75% | SEK 236.00 | SEK 239.80 | SEK 235.10 | 142.95K |
| 2026-09-18 | SEK 233.90 | -0.21% | SEK 234.70 | SEK 238.70 | SEK 232.80 | 167.16K |
| 2026-09-17 | SEK 234.40 | +4.64% | SEK 226.00 | SEK 235.80 | SEK 226.00 | 206.74K |
| 2026-09-16 | SEK 224.00 | +0.49% | SEK 224.10 | SEK 226.80 | SEK 222.60 | 106.63K |
| 2026-09-15 | SEK 222.90 | -0.71% | SEK 224.40 | SEK 226.80 | SEK 218.80 | 278.65K |
| 2026-09-14 | SEK 224.50 | -0.31% | SEK 226.00 | SEK 228.20 | SEK 217.70 | 216.88K |
| 2026-09-11 | SEK 225.20 | -0.88% | SEK 227.50 | SEK 233.00 | SEK 225.20 | 96.10K |
| 2026-09-10 | SEK 227.20 | +0.49% | SEK 226.10 | SEK 230.20 | SEK 225.10 | 150.92K |
| 2026-09-09 | SEK 226.10 | -3.33% | SEK 234.50 | SEK 235.00 | SEK 225.20 | 224.02K |
| 2026-09-08 | SEK 233.90 | -2.09% | SEK 239.50 | SEK 242.30 | SEK 232.50 | 281.76K |
| 2026-09-07 | SEK 238.90 | +1.75% | SEK 235.80 | SEK 241.40 | SEK 235.80 | 282.76K |
| 2026-09-04 | SEK 234.80 | +4.87% | SEK 224.90 | SEK 235.50 | SEK 224.90 | 382.10K |
| 2026-09-03 | SEK 223.90 | -0.58% | SEK 225.80 | SEK 227.00 | SEK 222.60 | 158.95K |
| 2026-09-02 | SEK 225.20 | +0.63% | SEK 224.20 | SEK 229.60 | SEK 221.60 | 238.35K |
| 2026-09-01 | SEK 223.80 | -2.99% | SEK 230.70 | SEK 231.30 | SEK 222.10 | 349.53K |
| 2026-08-31 | SEK 230.70 | +0.30% | SEK 230.00 | SEK 234.10 | SEK 224.00 | 433.68K |
| 2026-08-28 | SEK 230.00 | +1.10% | SEK 229.30 | SEK 237.00 | SEK 229.00 | 590.72K |
| 2026-08-27 | SEK 227.50 | +10.28% | SEK 213.70 | SEK 228.40 | SEK 208.60 | 722.86K |
| 2026-08-26 | SEK 206.30 | -1.67% | SEK 209.90 | SEK 216.90 | SEK 205.40 | 230.94K |
| 2026-08-25 | SEK 209.80 | +5.11% | SEK 201.40 | SEK 210.00 | SEK 201.30 | 194.75K |
| 2026-08-24 | SEK 199.60 | -2.44% | SEK 203.60 | SEK 205.10 | SEK 199.50 | 188.68K |
| 2026-08-21 | SEK 204.60 | -2.48% | SEK 208.80 | SEK 208.80 | SEK 202.90 | 257.76K |
| 2026-08-20 | SEK 209.80 | -1.55% | SEK 212.50 | SEK 212.50 | SEK 207.30 | 153.12K |
| 2026-08-19 | SEK 213.10 | -2.78% | SEK 218.80 | SEK 218.80 | SEK 210.70 | 187.58K |
| 2026-08-18 | SEK 219.20 | -0.95% | SEK 221.30 | SEK 224.50 | SEK 218.40 | 119.37K |
| 2026-08-17 | SEK 221.30 | -2.08% | SEK 226.50 | SEK 227.50 | SEK 221.20 | 135.09K |
| 2026-08-14 | SEK 226.00 | +0.49% | SEK 224.30 | SEK 230.00 | SEK 222.50 | 295.09K |
| 2026-08-13 | SEK 224.90 | +0.40% | SEK 224.20 | SEK 230.50 | SEK 223.70 | 257.73K |
| 2026-08-12 | SEK 224.00 | -1.75% | SEK 228.80 | SEK 229.60 | SEK 223.80 | 161.87K |
| 2026-08-11 | SEK 228.00 | +0.88% | SEK 229.00 | SEK 232.50 | SEK 225.90 | 236.16K |
| 2026-08-10 | SEK 226.00 | -0.35% | SEK 226.80 | SEK 230.00 | SEK 220.60 | 184.81K |
| 2026-08-07 | SEK 226.80 | -0.13% | SEK 228.30 | SEK 232.80 | SEK 226.80 | 182.90K |
| 2026-08-06 | SEK 227.10 | +1.61% | SEK 223.50 | SEK 229.50 | SEK 220.50 | 279.53K |
| 2026-08-05 | SEK 223.50 | 0.00% | SEK 223.00 | SEK 226.80 | SEK 222.00 | 204.16K |
| 2026-08-04 | SEK 223.50 | +2.15% | SEK 219.00 | SEK 234.00 | SEK 219.00 | 336.49K |
| 2026-08-03 | SEK 218.80 | +1.02% | SEK 217.60 | SEK 220.00 | SEK 215.40 | 194.90K |
| 2026-07-31 | SEK 216.60 | -0.87% | SEK 220.50 | SEK 223.40 | SEK 216.50 | 162.13K |
| 2026-07-30 | SEK 218.50 | +0.32% | SEK 216.90 | SEK 221.00 | SEK 214.60 | 135.55K |
| 2026-07-29 | SEK 217.80 | -2.55% | SEK 221.70 | SEK 221.70 | SEK 211.00 | 301.49K |
| 2026-07-28 | SEK 223.50 | -0.80% | SEK 225.00 | SEK 230.40 | SEK 222.10 | 242.56K |
| 2026-07-27 | SEK 225.30 | +2.74% | SEK 219.00 | SEK 228.30 | SEK 218.00 | 255.42K |
| 2026-07-24 | SEK 219.30 | -4.07% | SEK 228.70 | SEK 231.00 | SEK 218.20 | 268.86K |
| 2026-07-23 | SEK 228.60 | -1.04% | SEK 227.80 | SEK 238.00 | SEK 227.20 | 443.69K |
| 2026-07-22 | SEK 231.00 | +8.45% | SEK 211.50 | SEK 231.00 | SEK 205.30 | 973.25K |
| 2026-07-21 | SEK 213.00 | +16.81% | SEK 182.40 | SEK 214.00 | SEK 182.40 | 759.11K |
| 2026-07-20 | SEK 182.35 | -3.54% | SEK 189.90 | SEK 190.00 | SEK 178.70 | 212.27K |
| 2026-07-17 | SEK 189.05 | +7.14% | SEK 180.80 | SEK 191.00 | SEK 177.60 | 330.36K |
| 2026-07-16 | SEK 176.45 | -4.72% | SEK 191.90 | SEK 191.90 | SEK 172.90 | 339.20K |
| 2026-07-15 | SEK 185.20 | +0.71% | SEK 184.05 | SEK 186.95 | SEK 180.60 | 217.78K |
| 2026-07-14 | SEK 183.90 | -0.51% | SEK 185.80 | SEK 187.60 | SEK 177.45 | 171.68K |
| 2026-07-13 | SEK 184.85 | +1.85% | SEK 181.75 | SEK 189.40 | SEK 177.10 | 252.48K |
| 2026-07-10 | SEK 181.50 | -1.94% | SEK 185.05 | SEK 185.05 | SEK 179.60 | 88.37K |
| 2026-07-09 | SEK 185.10 | -0.22% | SEK 186.40 | SEK 190.10 | SEK 182.25 | 80.93K |
| 2026-07-08 | SEK 185.50 | -1.20% | SEK 186.85 | SEK 187.30 | SEK 181.20 | 112.95K |
| 2026-07-07 | SEK 187.75 | -1.88% | SEK 192.60 | SEK 195.00 | SEK 185.00 | 192.14K |
| 2026-07-06 | SEK 191.35 | -1.57% | SEK 194.40 | SEK 197.50 | SEK 188.10 | 175.28K |
| 2026-07-03 | SEK 194.40 | -0.31% | SEK 195.00 | SEK 195.00 | SEK 192.95 | 122.88K |
| 2026-07-02 | SEK 195.00 | +1.09% | SEK 192.00 | SEK 200.00 | SEK 190.05 | 422.50K |
| 2026-07-01 | SEK 192.90 | +4.47% | SEK 185.60 | SEK 193.25 | SEK 185.40 | 241.06K |
| 2026-06-30 | SEK 184.65 | +1.01% | SEK 183.70 | SEK 188.00 | SEK 181.00 | 150.71K |
| 2026-06-29 | SEK 182.80 | +5.00% | SEK 174.55 | SEK 185.40 | SEK 174.55 | 361.94K |
| 2026-06-26 | SEK 174.10 | +5.32% | SEK 165.00 | SEK 174.15 | SEK 160.20 | 425.14K |
| 2026-06-25 | SEK 165.30 | -4.45% | SEK 173.00 | SEK 174.00 | SEK 165.30 | 162.78K |
| 2026-06-24 | SEK 173.00 | -2.81% | SEK 178.65 | SEK 178.65 | SEK 167.30 | 216.35K |
| 2026-06-23 | SEK 178.00 | +4.34% | SEK 170.60 | SEK 181.25 | SEK 169.35 | 135.97K |
| 2026-06-22 | SEK 170.60 | -3.04% | SEK 176.10 | SEK 178.65 | SEK 169.50 | 159.98K |
| 2026-06-18 | SEK 175.95 | -2.60% | SEK 180.85 | SEK 184.00 | SEK 174.80 | 271.28K |
| 2026-06-17 | SEK 180.65 | -1.07% | SEK 183.10 | SEK 189.80 | SEK 180.05 | 144.99K |
| 2026-06-16 | SEK 182.60 | -0.84% | SEK 186.10 | SEK 190.55 | SEK 180.65 | 145.39K |
| 2026-06-15 | SEK 184.15 | -5.20% | SEK 194.25 | SEK 196.60 | SEK 182.80 | 275.23K |
| 2026-06-12 | SEK 194.25 | -1.07% | SEK 193.80 | SEK 200.00 | SEK 193.35 | 240.52K |
| 2026-06-11 | SEK 196.35 | +3.89% | SEK 189.40 | SEK 200.00 | SEK 187.10 | 186.86K |
| 2026-06-10 | SEK 189.00 | +0.96% | SEK 187.85 | SEK 192.50 | SEK 184.30 | 110.47K |
| 2026-06-09 | SEK 187.20 | -2.78% | SEK 192.70 | SEK 193.80 | SEK 187.20 | 132.25K |
| 2026-06-08 | SEK 192.55 | -1.51% | SEK 193.30 | SEK 197.00 | SEK 189.60 | 198.10K |
| 2026-06-05 | SEK 195.50 | +4.24% | SEK 187.55 | SEK 200.00 | SEK 187.50 | 433.18K |
| 2026-06-04 | SEK 187.55 | -0.11% | SEK 189.00 | SEK 191.50 | SEK 186.30 | 162.21K |
| 2026-06-03 | SEK 187.75 | +3.93% | SEK 180.85 | SEK 188.60 | SEK 177.50 | 190.22K |
| 2026-06-02 | SEK 180.65 | -0.28% | SEK 181.25 | SEK 184.00 | SEK 178.75 | 133.13K |
| 2026-06-01 | SEK 181.15 | -2.58% | SEK 187.00 | SEK 188.10 | SEK 179.05 | 148.58K |
| 2026-05-29 | SEK 185.95 | -3.10% | SEK 192.00 | SEK 192.15 | SEK 183.55 | 291.40K |
| 2026-05-28 | SEK 191.90 | +2.10% | SEK 187.40 | SEK 197.00 | SEK 185.80 | 330.94K |