Want to see SE:MILDEF full AI Analyst Report?
MilDef Group AB (MILDEF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 260.00 | 260.00 | 253.50 | 256.00 | 256.00 | -2.62% | 253,416 | 0.89 |
| Oct 29, 2026 | 243.00 | 264.80 | 243.00 | 262.90 | 262.90 | +7.79% | 672,050 | 2.42 |
| Oct 28, 2026 | 239.50 | 245.50 | 236.60 | 243.90 | 243.90 | +1.92% | 208,171 | 0.75 |
| Oct 27, 2026 | 237.70 | 240.70 | 235.90 | 239.30 | 239.30 | +1.40% | 171,864 | 0.62 |
| Oct 26, 2026 | 231.40 | 241.00 | 225.40 | 236.00 | 236.00 | +2.30% | 232,072 | 0.84 |
| Oct 23, 2026 | 233.00 | 235.20 | 225.10 | 230.70 | 230.70 | +0.52% | 328,121 | 1.19 |
| Oct 22, 2026 | 231.80 | 244.20 | 212.80 | 229.50 | 229.50 | -3.25% | 859,830 | 3.22 |
| Oct 21, 2026 | 243.30 | 243.40 | 237.20 | 237.20 | 237.20 | -2.39% | 290,657 | 1.09 |
| Oct 20, 2026 | 249.70 | 250.00 | 238.70 | 243.00 | 243.00 | -3.15% | 505,640 | 1.90 |
| Oct 19, 2026 | 252.60 | 254.80 | 248.20 | 250.90 | 250.90 | -0.83% | 333,107 | 1.21 |
| Oct 16, 2026 | 244.80 | 254.80 | 243.20 | 253.00 | 253.00 | +3.39% | 979,550 | 3.60 |
| Oct 15, 2026 | 214.80 | 254.40 | 214.40 | 244.70 | 244.70 | +11.23% | 921,845 | 3.53 |
| Oct 14, 2026 | 218.60 | 223.00 | 217.80 | 220.00 | 220.00 | +0.46% | 154,109 | 0.58 |
| Oct 13, 2026 | 219.90 | 222.80 | 217.60 | 219.00 | 219.00 | -2.19% | 158,803 | 0.60 |
| Oct 12, 2026 | 224.80 | 227.00 | 222.00 | 223.90 | 223.90 | +1.36% | 140,382 | 0.52 |
| Oct 09, 2026 | 217.00 | 223.60 | 216.90 | 220.90 | 220.90 | +1.80% | 133,324 | 0.50 |
| Oct 08, 2026 | 214.70 | 221.10 | 213.00 | 217.00 | 217.00 | -0.41% | 141,831 | 0.52 |
| Oct 07, 2026 | 221.60 | 223.90 | 216.50 | 217.90 | 217.90 | -1.63% | 221,931 | 0.83 |
| Oct 06, 2026 | 231.20 | 231.50 | 221.00 | 221.50 | 221.50 | -4.20% | 285,480 | 1.08 |
| Oct 05, 2026 | 238.40 | 238.70 | 231.20 | 231.20 | 231.20 | -3.02% | 208,678 | 0.79 |
| Oct 02, 2026 | 237.90 | 238.40 | 231.60 | 238.40 | 238.40 | +0.80% | 230,285 | 0.88 |
| Oct 01, 2026 | 240.50 | 241.70 | 235.00 | 236.50 | 236.50 | -1.66% | 177,627 | 0.68 |
| Sep 30, 2026 | 250.00 | 250.60 | 240.30 | 240.50 | 240.50 | -3.68% | 309,624 | 1.19 |
| Sep 29, 2026 | 250.10 | 251.90 | 246.80 | 249.70 | 249.70 | +0.64% | 176,890 | 0.67 |
| Sep 28, 2026 | 248.20 | 251.70 | 247.00 | 248.10 | 248.10 | -0.28% | 147,916 | 0.56 |
| Sep 25, 2026 | 239.80 | 250.00 | 238.20 | 248.80 | 248.80 | +4.45% | 258,860 | 0.98 |
| Sep 24, 2026 | 245.50 | 245.50 | 237.50 | 238.20 | 238.20 | -2.97% | 229,732 | 0.87 |
| Sep 23, 2026 | 247.90 | 251.70 | 241.30 | 245.50 | 245.50 | -0.97% | 429,924 | 1.62 |
| Sep 22, 2026 | 241.00 | 248.70 | 240.40 | 247.90 | 247.90 | +4.16% | 445,194 | 1.71 |
| Sep 21, 2026 | 236.00 | 239.80 | 235.10 | 238.00 | 238.00 | +1.75% | 142,945 | 0.55 |
| Sep 18, 2026 | 234.70 | 238.70 | 232.80 | 233.90 | 233.90 | -0.21% | 167,159 | 0.64 |
| Sep 17, 2026 | 226.00 | 235.80 | 226.00 | 234.40 | 234.40 | +4.64% | 206,738 | 0.79 |
| Sep 16, 2026 | 224.10 | 226.80 | 222.60 | 224.00 | 224.00 | +0.49% | 106,632 | 0.41 |
| Sep 15, 2026 | 224.40 | 226.80 | 218.80 | 222.90 | 222.90 | -0.71% | 278,652 | 1.08 |
| Sep 14, 2026 | 226.00 | 228.20 | 217.70 | 224.50 | 224.50 | -0.31% | 217,114 | 0.84 |
| Sep 11, 2026 | 227.50 | 233.00 | 225.20 | 225.20 | 225.20 | -0.88% | 96,103 | 0.37 |
| Sep 10, 2026 | 226.10 | 230.20 | 225.10 | 227.20 | 227.20 | +0.49% | 150,921 | 0.58 |
| Sep 09, 2026 | 234.50 | 235.00 | 225.20 | 226.10 | 226.10 | -3.33% | 224,037 | 0.86 |
| Sep 08, 2026 | 239.50 | 242.30 | 232.50 | 233.90 | 233.90 | -2.09% | 281,757 | 1.08 |
| Sep 07, 2026 | 235.80 | 241.40 | 235.80 | 238.90 | 238.90 | +1.75% | 282,756 | 1.09 |
| Sep 04, 2026 | 224.90 | 235.50 | 224.90 | 234.80 | 234.80 | +4.87% | 382,100 | 1.50 |
| Sep 03, 2026 | 225.80 | 227.00 | 222.60 | 223.90 | 223.90 | -0.58% | 158,946 | 0.62 |
| Sep 02, 2026 | 224.20 | 229.60 | 221.60 | 225.20 | 225.20 | +0.63% | 238,345 | 0.92 |
| Sep 01, 2026 | 230.70 | 231.30 | 222.10 | 223.80 | 223.80 | -2.99% | 349,526 | 1.37 |
| Aug 31, 2026 | 230.00 | 234.10 | 224.00 | 230.70 | 230.70 | +0.30% | 433,681 | 1.73 |
| Aug 28, 2026 | 229.30 | 237.00 | 229.00 | 230.00 | 230.00 | +1.10% | 590,721 | 2.42 |
| Aug 27, 2026 | 213.70 | 228.40 | 208.60 | 227.50 | 227.50 | +10.28% | 722,857 | 3.08 |
| Aug 26, 2026 | 209.90 | 216.90 | 205.40 | 206.30 | 206.30 | -1.67% | 230,944 | 0.98 |
| Aug 25, 2026 | 201.40 | 210.00 | 201.30 | 209.80 | 209.80 | +5.11% | 194,746 | 0.82 |
| Aug 24, 2026 | 203.60 | 205.10 | 199.50 | 199.60 | 199.60 | -2.44% | 188,683 | 0.79 |