MilDef Group AB (publ) (STO:MILDEF)
Sweden
· Delayed Price · Currency is SEK 176.75
-7.35 (-3.99%)
Apr 28, 2026, 5:29 PM CET
MilDef Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |