MilDef Group AB (publ) (STO:MILDEF)
Sweden
· Delayed Price · Currency is SEK 129.90
+1.90 (1.48%)
At close: Mar 6, 2026
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 129.50 | 134.50 | 129.50 | 129.90 | 129.90 | 1.48% | 174,938 |
| Mar 5, 2026 | 134.20 | 135.30 | 128.00 | 128.00 | 128.00 | -3.90% | 152,376 |
| Mar 4, 2026 | 130.40 | 134.00 | 127.90 | 133.20 | 133.20 | 1.76% | 162,234 |
| Mar 3, 2026 | 130.80 | 131.50 | 125.40 | 130.90 | 130.90 | 0.69% | 201,686 |
| 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 |
| Feb 19, 2026 | 145.20 | 146.30 | 141.00 | 144.80 | 144.80 | -0.28% | 286,074 |
| Feb 18, 2026 | 139.90 | 146.80 | 138.00 | 145.20 | 145.20 | 3.71% | 296,837 |
| Feb 17, 2026 | 142.60 | 143.30 | 138.60 | 140.00 | 140.00 | -2.30% | 137,420 |
| Feb 16, 2026 | 145.10 | 146.60 | 139.50 | 143.30 | 143.30 | -1.51% | 243,047 |
| Feb 13, 2026 | 140.30 | 147.50 | 138.70 | 145.50 | 145.50 | 3.71% | 277,920 |
| Feb 12, 2026 | 132.10 | 142.90 | 131.80 | 140.30 | 140.30 | 5.57% | 360,122 |
| Feb 11, 2026 | 143.40 | 143.40 | 130.90 | 132.90 | 132.90 | -7.26% | 447,391 |
| Feb 10, 2026 | 150.40 | 150.90 | 140.60 | 143.30 | 143.30 | -4.72% | 380,640 |
| Feb 9, 2026 | 142.50 | 150.90 | 142.50 | 150.40 | 150.40 | 5.99% | 558,675 |
| Feb 6, 2026 | 136.60 | 141.90 | 132.20 | 141.90 | 141.90 | 3.58% | 611,115 |
| Feb 5, 2026 | 127.00 | 141.80 | 127.00 | 137.00 | 137.00 | 11.93% | 1,226,741 |
| Feb 4, 2026 | 126.10 | 127.80 | 122.40 | 122.40 | 122.40 | -2.93% | 277,265 |
| Feb 3, 2026 | 127.00 | 130.50 | 125.00 | 126.10 | 126.10 | -0.24% | 227,325 |
| Feb 2, 2026 | 130.00 | 130.00 | 123.30 | 126.40 | 126.40 | -3.44% | 464,889 |
| Jan 30, 2026 | 133.20 | 133.60 | 127.60 | 130.90 | 130.90 | -2.46% | 323,524 |
| Jan 29, 2026 | 132.40 | 136.00 | 131.40 | 134.20 | 134.20 | 2.68% | 228,770 |
| Jan 28, 2026 | 130.10 | 132.90 | 129.30 | 130.70 | 130.70 | 0.85% | 178,251 |
| Jan 27, 2026 | 132.70 | 134.00 | 128.30 | 129.60 | 129.60 | -2.56% | 279,652 |
| Jan 26, 2026 | 136.00 | 136.00 | 129.70 | 133.00 | 133.00 | -2.56% | 279,385 |
| Jan 23, 2026 | 133.60 | 136.50 | 131.70 | 136.50 | 136.50 | 1.87% | 264,001 |
| Jan 22, 2026 | 137.40 | 138.40 | 131.60 | 134.00 | 134.00 | -2.19% | 393,679 |
| Jan 21, 2026 | 145.40 | 147.40 | 136.60 | 137.00 | 137.00 | -5.84% | 407,803 |
| Jan 20, 2026 | 152.00 | 153.40 | 141.70 | 145.50 | 145.50 | -3.83% | 521,341 |
| Jan 19, 2026 | 149.20 | 157.40 | 147.20 | 151.30 | 151.30 | 1.00% | 665,252 |
| Jan 16, 2026 | 149.20 | 158.70 | 148.00 | 149.80 | 149.80 | 3.31% | 893,713 |
| Jan 15, 2026 | 137.00 | 145.00 | 136.70 | 145.00 | 145.00 | 6.38% | 472,444 |
| Jan 14, 2026 | 148.90 | 149.40 | 134.30 | 136.30 | 136.30 | -7.28% | 785,793 |
| Jan 13, 2026 | 138.00 | 147.40 | 137.80 | 147.00 | 147.00 | 8.09% | 721,933 |
| Jan 12, 2026 | 128.60 | 138.30 | 128.60 | 136.00 | 136.00 | 6.42% | 628,332 |
| Jan 9, 2026 | 126.10 | 129.20 | 124.80 | 127.80 | 127.80 | 1.35% | 442,195 |
| Jan 8, 2026 | 120.80 | 127.80 | 120.40 | 126.10 | 126.10 | 4.65% | 576,510 |
| Jan 7, 2026 | 126.00 | 128.50 | 119.20 | 120.50 | 120.50 | -3.37% | 495,943 |
| Jan 5, 2026 | 120.50 | 127.70 | 120.50 | 124.70 | 124.70 | 3.92% | 378,953 |
| Jan 2, 2026 | 120.00 | 121.60 | 118.10 | 120.00 | 120.00 | 0.17% | 193,446 |
| Dec 30, 2025 | 118.80 | 120.70 | 117.20 | 119.80 | 119.80 | 1.27% | 267,920 |
| Dec 29, 2025 | 122.60 | 122.60 | 116.40 | 118.30 | 118.30 | -3.74% | 344,952 |
| Dec 23, 2025 | 122.40 | 124.10 | 121.60 | 122.90 | 122.90 | 0.33% | 167,515 |
| Dec 22, 2025 | 121.40 | 123.90 | 120.10 | 122.50 | 122.50 | 0.99% | 195,779 |
| Dec 19, 2025 | 124.30 | 124.90 | 119.10 | 121.30 | 121.30 | -2.41% | 194,666 |
| Dec 18, 2025 | 120.40 | 126.00 | 120.00 | 124.30 | 124.30 | 3.15% | 171,545 |
| Dec 17, 2025 | 123.10 | 124.10 | 120.00 | 120.50 | 120.50 | -2.11% | 291,519 |
| Dec 16, 2025 | 126.00 | 126.00 | 121.00 | 123.10 | 123.10 | -4.05% | 414,382 |
| Dec 15, 2025 | 137.90 | 137.90 | 128.00 | 128.30 | 128.30 | -7.03% | 454,124 |
| Dec 12, 2025 | 138.00 | 138.50 | 133.80 | 138.00 | 138.00 | 1.47% | 214,270 |
| Dec 11, 2025 | 136.70 | 137.90 | 134.00 | 136.00 | 136.00 | -0.29% | 198,823 |
| Dec 10, 2025 | 133.80 | 137.40 | 132.10 | 136.40 | 136.40 | 2.40% | 226,351 |
| Dec 9, 2025 | 137.00 | 142.90 | 133.00 | 133.20 | 133.20 | -2.63% | 421,943 |
| Dec 8, 2025 | 131.30 | 136.90 | 131.20 | 136.80 | 136.80 | 4.35% | 365,266 |
| Dec 5, 2025 | 128.50 | 132.90 | 128.50 | 131.10 | 131.10 | 2.58% | 283,424 |
| Dec 4, 2025 | 124.70 | 128.40 | 123.00 | 127.80 | 127.80 | 2.65% | 225,804 |
| Dec 3, 2025 | 129.70 | 131.70 | 124.50 | 124.50 | 124.50 | -2.51% | 186,564 |
| Dec 2, 2025 | 128.40 | 130.40 | 127.50 | 127.70 | 127.70 | -0.39% | 188,025 |
| Dec 1, 2025 | 130.20 | 130.70 | 127.00 | 128.20 | 128.20 | -1.54% | 194,779 |
| Nov 28, 2025 | 137.40 | 137.40 | 128.40 | 130.20 | 130.20 | -4.89% | 376,802 |
| Nov 27, 2025 | 127.30 | 137.90 | 127.20 | 136.90 | 136.90 | 8.48% | 471,265 |
| Nov 26, 2025 | 122.50 | 126.90 | 122.00 | 126.20 | 126.20 | 4.38% | 317,722 |
| Nov 25, 2025 | 118.50 | 122.40 | 117.30 | 120.90 | 120.90 | 3.07% | 387,815 |
| Nov 24, 2025 | 116.00 | 117.70 | 115.00 | 117.30 | 117.30 | -1.01% | 598,519 |
| Nov 21, 2025 | 123.60 | 125.00 | 118.00 | 118.50 | 118.50 | -6.77% | 379,531 |
| Nov 20, 2025 | 126.90 | 128.80 | 125.60 | 127.10 | 127.10 | 2.25% | 379,191 |
| Nov 19, 2025 | 125.30 | 126.70 | 122.50 | 124.30 | 124.30 | -1.04% | 372,064 |
| Nov 18, 2025 | 129.00 | 131.80 | 125.00 | 125.60 | 125.60 | -3.98% | 557,884 |
| Nov 17, 2025 | 132.90 | 136.00 | 129.40 | 130.80 | 130.80 | -1.58% | 249,651 |
| Nov 14, 2025 | 136.90 | 136.90 | 129.90 | 132.90 | 132.90 | -3.90% | 387,696 |
| Nov 13, 2025 | 140.70 | 141.80 | 135.90 | 138.30 | 138.30 | -1.71% | 387,259 |
| Nov 12, 2025 | 142.00 | 143.00 | 138.60 | 140.70 | 140.70 | -0.92% | 261,387 |
| Nov 11, 2025 | 147.70 | 148.60 | 140.70 | 142.00 | 142.00 | -3.79% | 307,312 |
| Nov 10, 2025 | 147.60 | 150.90 | 147.00 | 147.60 | 147.60 | 1.03% | 193,634 |
| Nov 7, 2025 | 145.00 | 147.80 | 143.90 | 146.10 | 146.10 | 0.14% | 352,385 |
| Nov 6, 2025 | 150.10 | 151.00 | 145.40 | 145.90 | 145.90 | -2.80% | 280,808 |
| Nov 5, 2025 | 154.50 | 156.00 | 146.70 | 150.10 | 150.10 | -3.29% | 360,280 |
| Nov 4, 2025 | 156.30 | 156.30 | 152.30 | 155.20 | 155.20 | -1.27% | 291,792 |
| Nov 3, 2025 | 157.60 | 161.90 | 156.80 | 157.20 | 157.20 | -0.25% | 285,767 |
| Oct 31, 2025 | 158.50 | 159.10 | 156.80 | 157.60 | 157.60 | -0.82% | 109,207 |
| Oct 30, 2025 | 157.00 | 160.10 | 155.00 | 158.90 | 158.90 | 1.21% | 232,160 |
| Oct 29, 2025 | 162.00 | 162.90 | 157.00 | 157.00 | 157.00 | -2.97% | 394,829 |
| Oct 28, 2025 | 174.00 | 174.70 | 161.80 | 161.80 | 161.80 | -7.06% | 513,294 |
| Oct 27, 2025 | 178.00 | 183.60 | 173.40 | 174.10 | 174.10 | -1.14% | 341,596 |
| Oct 24, 2025 | 189.00 | 191.20 | 176.10 | 176.10 | 176.10 | -6.73% | 567,342 |
| Oct 23, 2025 | 203.80 | 205.80 | 183.20 | 188.80 | 188.80 | -5.69% | 947,887 |
| Oct 22, 2025 | 202.00 | 204.40 | 195.60 | 200.20 | 200.20 | -0.50% | 438,183 |
| Oct 21, 2025 | 199.00 | 201.60 | 198.40 | 201.20 | 201.20 | 1.05% | 193,973 |
| Oct 20, 2025 | 196.00 | 203.80 | 196.00 | 199.10 | 199.10 | 3.75% | 350,915 |
| Oct 17, 2025 | 194.90 | 196.00 | 190.00 | 191.90 | 191.90 | -3.47% | 326,197 |
| Oct 16, 2025 | 195.60 | 201.80 | 194.00 | 198.80 | 198.80 | 1.90% | 256,746 |
| Oct 15, 2025 | 199.30 | 202.00 | 193.50 | 195.10 | 195.10 | -2.06% | 459,183 |
| Oct 14, 2025 | 198.20 | 200.40 | 196.70 | 199.20 | 199.20 | 0.50% | 252,180 |
| Oct 13, 2025 | 195.00 | 198.80 | 192.90 | 198.20 | 198.20 | 1.38% | 238,003 |
| Oct 10, 2025 | 202.80 | 204.00 | 190.50 | 195.50 | 195.50 | -3.31% | 521,823 |