MilDef Group AB

MILDEF
🏛️ sweden →
199.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 65.90 66.50 65.30 65.60 0.0M
2023-12-28 67.10 67.30 65.20 65.90 0.0M
2023-12-27 67.50 68.80 66.90 67.10 0.0M
2023-12-22 65.60 67.40 63.90 67.30 0.1M
2023-12-21 64.00 66.00 62.60 65.60 0.1M
2023-12-20 65.40 65.40 63.30 64.50 0.0M
2023-12-19 63.20 65.40 63.20 65.40 0.1M
2023-12-18 63.40 63.40 62.10 63.20 0.0M
2023-12-15 60.70 63.70 60.70 63.40 0.1M
2023-12-14 62.00 63.00 60.00 60.60 0.1M
2023-12-13 61.50 61.90 59.90 61.40 0.0M
2023-12-12 66.30 66.30 61.10 61.50 0.1M
2023-12-11 67.10 67.60 65.60 66.30 0.0M
2023-12-08 67.00 67.70 66.00 67.10 0.0M
2023-12-07 67.00 67.70 66.30 66.60 0.0M
2023-12-06 67.10 67.90 66.40 67.40 0.0M
2023-12-05 68.10 68.10 66.00 67.10 0.0M
2023-12-04 67.30 68.70 67.20 68.10 0.0M
2023-12-01 68.80 69.40 66.50 67.30 0.0M
2023-11-30 69.00 69.00 68.00 68.80 0.0M
2023-11-29 69.90 69.90 66.50 68.20 0.0M
2023-11-28 68.50 70.00 66.80 69.00 0.0M
2023-11-27 69.70 69.70 66.50 68.50 0.0M
2023-11-24 67.70 69.70 66.70 69.70 0.0M
2023-11-23 63.90 67.40 63.40 67.40 0.1M
2023-11-22 62.80 64.70 62.80 64.10 0.0M
2023-11-21 61.20 63.60 60.10 62.80 0.0M
2023-11-20 63.20 63.20 60.80 61.20 0.0M
2023-11-17 62.60 63.30 60.80 63.30 0.0M
2023-11-16 60.50 61.60 60.10 61.60 0.0M
2023-11-15 63.70 63.80 60.40 61.10 0.0M
2023-11-14 59.90 65.10 59.90 63.50 0.0M
2023-11-13 61.20 61.90 59.60 59.90 0.0M
2023-11-10 60.60 61.10 60.10 61.10 0.0M
2023-11-09 59.00 61.30 58.00 60.60 0.0M
2023-11-08 61.60 61.60 59.10 59.60 0.0M
2023-11-07 63.40 63.40 60.30 61.60 0.0M
2023-11-06 64.80 64.80 61.50 63.40 0.1M
2023-11-03 63.90 64.90 63.40 64.80 0.0M
2023-11-02 62.30 64.20 61.70 63.90 0.0M
2023-11-01 63.70 63.70 60.70 62.30 0.0M
2023-10-31 59.40 62.40 58.50 62.00 0.0M
2023-10-30 59.20 62.00 58.60 59.50 0.1M
2023-10-27 56.80 59.10 55.00 57.90 0.1M
2023-10-26 61.00 61.00 53.00 53.00 0.4M
2023-10-25 74.00 74.00 69.30 70.60 0.0M
2023-10-24 69.60 71.10 69.00 70.30 0.0M
2023-10-23 72.40 73.90 69.60 69.80 0.0M
2023-10-20 75.80 75.80 70.40 72.30 0.0M
2023-10-19 71.50 73.30 71.50 72.30 0.0M
2023-10-18 72.80 73.40 72.10 72.40 0.0M
2023-10-17 72.90 73.30 71.60 72.80 0.0M
2023-10-16 74.10 75.30 72.40 72.90 0.0M
2023-10-13 78.50 78.50 74.10 74.10 0.0M
2023-10-12 77.10 79.10 76.30 78.50 0.1M
2023-10-11 77.00 78.00 76.20 77.10 0.0M
2023-10-10 74.30 76.40 74.30 76.00 0.0M
2023-10-09 72.00 74.80 71.90 74.30 0.0M
2023-10-06 74.70 74.70 70.00 72.00 0.0M
2023-10-05 73.50 75.00 72.90 74.20 0.0M
2023-10-04 71.00 72.80 69.60 72.50 0.0M
2023-10-03 72.00 73.50 71.10 71.60 0.0M
2023-10-02 72.00 73.40 71.00 71.70 0.0M
2023-09-29 70.70 73.20 70.70 72.00 0.0M
2023-09-28 71.90 71.90 70.00 70.70 0.0M
2023-09-27 69.50 71.50 69.30 71.50 0.0M
2023-09-26 71.90 71.90 69.00 69.60 0.0M
2023-09-25 74.50 74.50 71.90 71.90 0.0M
2023-09-22 74.50 75.00 73.40 74.50 0.0M
2023-09-21 73.80 74.50 71.60 74.50 0.1M
2023-09-20 75.00 76.90 74.40 75.00 0.0M
2023-09-19 76.10 76.20 74.60 74.80 0.0M
2023-09-18 75.50 76.20 74.60 76.10 0.0M
2023-09-15 77.00 78.20 74.00 75.50 0.1M
2023-09-14 78.00 78.00 76.00 77.00 0.0M
2023-09-13 77.50 78.00 76.00 77.00 0.0M
2023-09-12 77.20 79.60 77.20 77.50 0.1M
2023-09-11 80.40 80.60 79.00 79.90 0.0M
2023-09-08 78.30 80.20 78.10 80.20 0.0M
2023-09-07 80.10 81.30 77.20 78.30 0.0M
2023-09-06 77.90 81.60 77.90 79.90 0.1M
2023-09-05 80.00 81.20 75.00 78.10 0.1M
2023-09-04 80.30 82.70 79.50 80.00 0.0M
2023-09-01 81.00 82.00 80.10 80.20 0.8M
2023-08-31 80.00 81.60 79.30 81.00 0.0M
2023-08-30 79.80 81.00 78.60 80.00 0.0M
2023-08-29 83.20 83.60 79.80 79.80 0.0M
2023-08-28 80.50 82.60 80.20 82.40 0.0M
2023-08-25 78.60 81.30 77.60 80.20 0.1M
2023-08-24 78.90 79.90 77.90 78.60 0.0M
2023-08-23 80.20 80.30 78.50 78.90 0.0M
2023-08-22 78.70 80.20 78.70 79.70 0.0M
2023-08-21 77.80 80.50 77.80 78.70 0.0M
2023-08-18 77.90 78.00 76.50 77.80 0.1M
2023-08-17 80.00 80.50 77.60 77.90 0.0M
2023-08-16 81.40 81.40 78.80 80.10 0.1M
2023-08-15 81.30 81.80 80.20 81.50 0.0M
2023-08-14 83.80 83.80 80.50 81.30 0.0M
2023-08-11 84.40 84.40 83.30 83.90 0.0M
2023-08-10 84.20 84.80 83.00 84.40 0.0M
2023-08-09 83.30 86.10 83.20 84.00 0.1M
2023-08-08 83.00 83.80 81.30 83.30 0.0M
2023-08-07 85.90 85.90 81.20 83.00 0.1M
2023-08-04 84.90 86.50 83.50 85.90 0.0M
2023-08-03 84.00 87.10 83.20 84.60 0.1M
2023-08-02 84.50 85.50 83.20 84.00 0.0M
2023-08-01 87.20 88.40 83.00 85.20 0.1M
2023-07-31 86.90 90.00 86.40 87.00 0.3M
2023-07-28 85.50 89.90 83.30 85.30 0.5M
2023-07-27 82.00 87.50 80.50 85.50 0.7M
2023-07-26 75.20 75.30 72.80 74.00 0.1M
2023-07-25 74.90 75.90 73.80 75.40 0.0M
2023-07-24 72.20 75.40 72.20 75.00 0.0M
2023-07-21 74.20 76.00 70.40 72.20 0.0M
2023-07-20 75.00 77.30 74.10 74.20 0.1M
2023-07-19 74.90 75.00 73.30 74.80 0.0M
2023-07-18 73.90 74.00 72.60 73.20 0.0M
2023-07-17 72.50 73.90 72.10 73.50 0.0M
2023-07-14 73.00 73.80 71.20 72.20 0.0M
2023-07-13 75.20 75.90 72.70 73.30 0.0M
2023-07-12 72.00 75.90 70.40 75.00 0.2M
2023-07-11 65.10 71.60 65.10 71.30 0.1M
2023-07-10 63.60 64.20 63.00 63.80 0.0M
2023-07-07 64.20 64.20 63.30 64.00 0.0M
2023-07-06 64.60 65.60 64.10 64.20 0.0M
2023-07-05 65.50 65.80 63.10 64.60 0.0M
2023-07-04 63.00 65.50 62.10 65.00 0.0M
2023-07-03 65.50 65.50 62.20 63.00 0.1M
2023-06-30 67.00 67.30 64.70 65.50 0.0M
2023-06-29 67.20 67.60 66.00 67.00 0.0M
2023-06-28 67.40 67.50 65.90 67.20 0.0M
2023-06-27 69.00 69.00 67.00 67.40 0.0M
2023-06-26 68.90 69.50 65.80 68.90 0.1M
2023-06-22 68.90 69.30 68.20 69.00 0.0M
2023-06-21 67.70 70.30 67.00 69.90 0.1M
2023-06-20 67.00 68.30 65.20 68.00 0.1M
2023-06-19 68.50 68.50 65.60 65.60 0.0M
2023-06-16 66.70 68.70 65.90 68.50 0.0M
2023-06-15 67.00 67.49 66.00 66.60 0.0M
2023-06-14 68.30 68.80 67.00 67.30 0.1M
2023-06-13 69.10 69.30 67.40 68.90 0.0M
2023-06-12 69.00 69.60 68.50 68.80 0.0M
2023-06-09 67.70 69.40 67.30 68.70 0.1M
2023-06-08 72.00 72.10 67.30 67.70 0.1M
2023-06-07 73.80 73.80 71.30 72.60 0.1M
2023-06-05 74.90 74.90 72.50 73.10 0.1M
2023-06-02 71.80 75.20 71.80 74.00 0.1M
2023-06-01 70.20 72.30 68.60 71.80 0.0M
2023-05-31 70.00 72.40 68.50 68.80 0.1M
2023-05-30 68.90 70.70 67.40 69.90 0.1M
2023-05-29 67.10 68.70 65.60 67.40 0.1M
2023-05-26 64.20 67.00 64.20 66.60 0.1M
2023-05-25 69.10 69.40 64.00 64.20 0.1M
2023-05-24 74.80 74.80 68.00 69.10 1.0M
2023-05-23 74.90 75.80 73.20 75.40 0.0M
2023-05-22 76.10 76.50 74.70 74.90 0.0M
2023-05-19 76.10 76.90 75.20 75.50 0.0M
2023-05-17 76.90 77.20 75.70 76.10 0.0M
2023-05-16 76.90 77.30 75.60 75.70 0.0M
2023-05-15 76.60 77.60 76.00 76.80 0.0M
2023-05-12 74.80 76.60 74.60 76.60 0.1M
2023-05-11 74.50 76.20 74.50 74.80 0.0M
2023-05-10 76.70 76.70 74.20 74.40 0.1M
2023-05-09 76.90 76.90 74.00 76.80 0.1M
2023-05-08 78.90 80.00 76.00 76.90 0.3M
2023-05-05 79.00 80.00 75.80 77.10 0.4M
2023-05-04 68.00 71.30 66.10 70.60 0.1M
2023-05-03 68.50 69.10 67.10 68.00 0.0M
2023-05-02 70.10 70.50 68.00 68.00 0.0M
2023-04-28 70.00 70.50 67.70 69.70 0.0M
2023-04-27 73.10 73.10 69.00 69.30 0.0M
2023-04-26 73.30 74.50 72.60 73.00 0.1M
2023-04-25 72.30 73.40 70.60 73.40 0.0M
2023-04-24 70.20 71.90 69.90 71.50 0.1M
2023-04-21 71.10 71.10 67.80 69.30 0.0M
2023-04-20 69.00 71.50 67.70 71.00 0.0M
2023-04-19 68.70 69.60 66.90 69.00 0.0M
2023-04-18 69.00 69.00 66.30 68.70 0.0M
2023-04-17 69.30 70.10 68.00 69.10 0.0M
2023-04-14 70.00 70.90 67.40 69.20 0.1M
2023-04-13 74.50 74.50 69.10 69.80 0.0M
2023-04-12 72.70 74.80 72.70 74.50 0.0M
2023-04-11 71.80 73.00 70.30 72.60 0.0M
2023-04-06 71.50 72.60 70.90 71.80 0.0M
2023-04-05 72.20 72.30 70.10 71.00 0.0M
2023-04-04 71.50 72.60 70.60 71.50 0.0M
2023-04-03 70.20 74.30 70.20 70.20 0.0M
2023-03-31 68.70 70.80 68.20 70.10 0.0M
2023-03-30 68.80 69.80 67.80 68.70 0.0M
2023-03-29 64.70 68.20 64.70 66.90 0.0M
2023-03-28 66.00 66.00 62.80 64.60 0.1M
2023-03-27 66.90 66.90 64.10 64.60 0.1M
2023-03-24 67.40 67.40 65.40 65.50 0.0M
2023-03-23 67.70 68.80 66.20 67.30 0.0M
2023-03-22 67.80 67.80 65.70 67.70 0.1M
2023-03-21 69.00 70.30 67.00 67.90 0.0M
2023-03-20 69.20 69.80 67.10 68.90 0.1M
2023-03-17 71.90 72.80 69.20 70.00 0.1M
2023-03-16 73.00 73.00 70.00 71.90 0.0M
2023-03-15 72.30 72.90 70.40 71.70 0.1M
2023-03-14 71.80 73.80 71.00 71.90 0.1M
2023-03-13 74.70 75.00 71.20 71.80 0.2M
2023-03-10 74.00 75.20 73.10 74.40 0.1M
2023-03-09 76.80 77.00 74.20 74.80 0.1M
2023-03-08 78.20 78.30 76.00 76.70 0.1M
2023-03-07 79.20 80.90 77.70 78.10 0.1M
2023-03-06 81.00 82.00 77.30 78.30 0.1M
2023-03-03 79.00 79.70 78.30 79.40 0.0M
2023-03-02 75.20 78.40 75.20 77.10 0.0M
2023-03-01 76.00 77.00 74.90 75.20 0.0M
2023-02-28 76.30 77.00 74.00 75.90 0.0M
2023-02-27 71.40 75.40 71.00 75.10 0.0M
2023-02-24 73.30 73.30 70.90 71.20 0.1M
2023-02-23 73.40 74.10 72.00 73.30 0.1M
2023-02-22 75.00 76.30 72.30 73.40 0.1M
2023-02-21 72.80 75.00 72.10 74.70 0.1M
2023-02-20 72.00 74.10 71.00 71.80 0.1M
2023-02-17 71.80 71.80 69.80 70.90 0.1M
2023-02-16 76.20 77.10 70.80 72.40 0.1M
2023-02-15 79.20 79.20 76.20 76.20 0.1M
2023-02-14 77.20 79.10 76.60 79.00 0.1M
2023-02-13 77.20 77.50 75.40 77.00 0.1M
2023-02-10 75.00 76.60 72.90 75.30 0.1M
2023-02-09 80.00 80.00 71.30 74.80 0.4M
2023-02-08 85.80 87.00 83.00 83.90 0.1M
2023-02-07 85.30 85.80 84.90 85.80 0.0M
2023-02-06 85.90 85.90 84.00 85.30 0.0M
2023-02-03 85.40 87.00 83.60 86.00 0.1M
2023-02-02 85.30 86.00 83.70 85.50 0.0M
2023-02-01 83.10 86.00 82.70 85.30 0.0M
2023-01-31 83.90 84.10 82.10 82.90 0.0M
2023-01-30 86.50 87.00 82.10 83.90 0.0M
2023-01-27 84.20 86.90 84.20 86.20 0.1M
2023-01-26 83.40 85.10 83.20 84.00 0.0M
2023-01-25 84.10 84.10 82.10 83.40 0.0M
2023-01-24 85.20 85.20 83.80 84.10 0.0M
2023-01-23 84.00 85.40 83.50 84.30 0.0M
2023-01-20 84.80 85.00 83.10 84.00 0.0M
2023-01-19 86.10 87.70 84.00 84.20 0.0M
2023-01-18 87.00 88.20 86.10 86.10 0.0M
2023-01-17 88.00 89.70 86.10 86.50 0.0M
2023-01-16 85.00 88.00 84.50 87.70 0.1M
2023-01-13 80.40 84.50 79.70 84.30 0.1M
2023-01-12 80.90 82.50 78.30 80.40 0.0M
2023-01-11 82.80 84.00 80.50 80.90 0.0M
2023-01-10 83.50 83.50 81.40 82.80 0.0M
2023-01-09 80.00 83.60 80.00 81.80 0.1M
2023-01-05 81.50 81.50 79.20 79.20 0.0M
2023-01-04 82.70 82.90 81.10 81.50 0.0M
2023-01-03 80.10 82.70 80.00 82.70 0.0M
2023-01-02 81.50 82.60 80.00 80.50 0.0M