Stockholm - Delayed Quote SEK
MilDef Group AB (publ) (MILDEF.ST)
255.40
-6.60
(-2.52%)
At close: June 2 at 5:29:41 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 264.40 | 266.60 | 247.20 | 255.40 | 255.40 | 643,356 |
| May 30, 2025 | 284.00 | 284.00 | 262.00 | 262.00 | 262.00 | 2,196,979 |
| May 28, 2025 | 285.40 | 294.40 | 278.40 | 281.60 | 281.60 | 475,577 |
| May 27, 2025 | 281.20 | 291.20 | 272.00 | 285.40 | 285.40 | 809,511 |
| May 26, 2025 | 252.00 | 281.40 | 251.80 | 281.00 | 281.00 | 1,365,322 |
| May 23, 2025 | 0.5 Dividend | |||||
| May 23, 2025 | 245.40 | 251.20 | 239.00 | 246.80 | 246.80 | 406,606 |
| May 22, 2025 | 250.00 | 252.60 | 244.00 | 244.60 | 244.10 | 415,717 |
| May 21, 2025 | 234.80 | 250.00 | 234.80 | 248.80 | 248.29 | 637,891 |
| May 20, 2025 | 231.40 | 236.00 | 226.60 | 234.80 | 234.32 | 386,144 |
| May 19, 2025 | 233.00 | 235.00 | 228.40 | 231.20 | 230.73 | 203,666 |
| May 16, 2025 | 232.00 | 238.40 | 226.40 | 229.00 | 228.53 | 381,258 |
| May 15, 2025 | 229.20 | 236.00 | 228.40 | 230.20 | 229.73 | 344,949 |
| May 14, 2025 | 221.00 | 234.20 | 221.00 | 227.60 | 227.13 | 459,214 |
| May 13, 2025 | 227.00 | 230.40 | 217.60 | 222.00 | 221.55 | 581,104 |
| May 12, 2025 | 229.00 | 230.00 | 217.80 | 229.20 | 228.73 | 587,882 |
| May 9, 2025 | 236.80 | 239.20 | 234.20 | 234.40 | 233.92 | 283,784 |
| May 8, 2025 | 247.20 | 247.20 | 233.00 | 235.40 | 234.92 | 536,797 |
| May 7, 2025 | 262.40 | 270.20 | 246.00 | 247.20 | 246.69 | 558,209 |
| May 6, 2025 | 261.00 | 266.60 | 255.60 | 261.60 | 261.07 | 350,561 |
| May 5, 2025 | 267.20 | 267.40 | 258.20 | 259.40 | 258.87 | 347,456 |
| May 2, 2025 | 261.00 | 267.20 | 247.20 | 264.60 | 264.06 | 1,271,704 |
| Apr 30, 2025 | 254.00 | 270.40 | 254.00 | 259.00 | 258.47 | 837,788 |
| Apr 29, 2025 | 236.20 | 257.80 | 232.80 | 243.60 | 243.10 | 599,562 |
| Apr 28, 2025 | 258.60 | 261.80 | 247.40 | 248.80 | 248.29 | 409,419 |
| Apr 25, 2025 | 249.60 | 257.60 | 247.20 | 257.40 | 256.87 | 570,954 |
| Apr 24, 2025 | 244.20 | 249.80 | 240.00 | 249.20 | 248.69 | 228,757 |
| Apr 23, 2025 | 251.60 | 252.00 | 239.40 | 243.80 | 243.30 | 343,589 |
| Apr 22, 2025 | 232.00 | 251.40 | 228.80 | 250.80 | 250.29 | 517,245 |
| Apr 17, 2025 | 236.40 | 236.40 | 226.60 | 229.20 | 228.73 | 148,446 |
| Apr 16, 2025 | 233.40 | 237.60 | 229.00 | 236.40 | 235.92 | 378,997 |
| Apr 15, 2025 | 223.60 | 233.40 | 221.60 | 233.40 | 232.92 | 458,189 |
| Apr 14, 2025 | 215.00 | 222.80 | 210.40 | 222.40 | 221.95 | 347,437 |
| Apr 11, 2025 | 213.00 | 216.60 | 207.80 | 211.60 | 211.17 | 253,791 |
| Apr 10, 2025 | 221.40 | 223.00 | 206.60 | 212.60 | 212.17 | 436,033 |
| Apr 9, 2025 | 199.90 | 203.80 | 193.70 | 200.20 | 199.79 | 375,175 |
| Apr 8, 2025 | 197.00 | 207.00 | 197.00 | 204.20 | 203.78 | 537,023 |
| Apr 7, 2025 | 175.00 | 199.50 | 165.90 | 189.70 | 189.31 | 1,022,664 |
| Apr 4, 2025 | 208.50 | 211.50 | 189.20 | 194.00 | 193.60 | 801,625 |
| Apr 3, 2025 | 205.00 | 219.50 | 200.00 | 218.00 | 217.55 | 315,724 |
| Apr 2, 2025 | 221.00 | 225.00 | 206.50 | 208.50 | 208.07 | 373,534 |
| Apr 1, 2025 | 208.00 | 223.50 | 205.00 | 221.00 | 220.55 | 447,869 |
| Mar 31, 2025 | 207.50 | 210.50 | 204.00 | 207.50 | 207.08 | 174,745 |
| Mar 28, 2025 | 210.00 | 211.50 | 204.00 | 207.50 | 207.08 | 252,564 |
| Mar 27, 2025 | 213.50 | 214.50 | 207.00 | 210.00 | 209.57 | 191,164 |
| Mar 26, 2025 | 209.50 | 213.00 | 206.50 | 212.00 | 211.57 | 440,587 |
| Mar 25, 2025 | 208.50 | 211.50 | 206.00 | 209.00 | 208.57 | 156,405 |
| Mar 24, 2025 | 209.00 | 215.50 | 208.00 | 208.00 | 207.57 | 291,521 |
| Mar 21, 2025 | 207.00 | 211.00 | 202.00 | 209.00 | 208.57 | 291,237 |
| Mar 20, 2025 | 207.00 | 213.00 | 203.00 | 207.00 | 206.58 | 344,841 |
| Mar 19, 2025 | 198.40 | 210.50 | 191.60 | 208.50 | 208.07 | 1,174,598 |
| Mar 18, 2025 | 218.00 | 218.00 | 201.00 | 207.50 | 207.08 | 1,351,347 |
| Mar 17, 2025 | 223.00 | 223.00 | 211.00 | 219.50 | 219.05 | 786,962 |
| Mar 14, 2025 | 219.50 | 233.50 | 214.00 | 224.00 | 223.54 | 1,108,614 |
| Mar 13, 2025 | 222.00 | 224.00 | 206.50 | 219.00 | 218.55 | 677,629 |
| Mar 12, 2025 | 238.00 | 238.00 | 212.50 | 221.50 | 221.05 | 1,227,909 |
| Mar 11, 2025 | 214.50 | 243.00 | 208.50 | 238.00 | 237.51 | 1,219,247 |
| Mar 10, 2025 | 229.00 | 230.00 | 209.50 | 215.50 | 215.06 | 853,578 |
| Mar 7, 2025 | 228.00 | 244.50 | 217.50 | 226.00 | 225.54 | 1,769,317 |
| Mar 6, 2025 | 234.50 | 238.50 | 219.00 | 221.00 | 220.55 | 866,833 |
| Mar 5, 2025 | 210.50 | 229.50 | 210.50 | 229.00 | 228.53 | 1,176,314 |
| Mar 4, 2025 | 202.50 | 209.00 | 194.80 | 205.00 | 204.58 | 732,631 |
| Mar 3, 2025 | 192.00 | 202.50 | 185.00 | 200.50 | 200.09 | 1,218,907 |
| Feb 28, 2025 | 178.60 | 185.80 | 175.00 | 183.00 | 182.63 | 331,518 |
| Feb 27, 2025 | 181.80 | 182.40 | 176.40 | 179.00 | 178.63 | 259,207 |
| Feb 26, 2025 | 175.00 | 182.80 | 169.80 | 182.20 | 181.83 | 395,156 |
| Feb 25, 2025 | 166.60 | 174.80 | 165.60 | 172.40 | 172.05 | 309,670 |
| Feb 24, 2025 | 169.60 | 171.40 | 164.00 | 167.40 | 167.06 | 291,935 |
| Feb 21, 2025 | 169.20 | 178.20 | 167.60 | 168.80 | 168.45 | 582,194 |
| Feb 20, 2025 | 168.00 | 174.40 | 164.20 | 168.00 | 167.66 | 390,711 |
| Feb 19, 2025 | 165.60 | 170.00 | 163.60 | 167.60 | 167.26 | 286,684 |
| Feb 18, 2025 | 170.00 | 173.80 | 158.60 | 166.00 | 165.66 | 650,260 |
| Feb 17, 2025 | 151.20 | 169.40 | 151.20 | 167.80 | 167.46 | 565,770 |
| Feb 14, 2025 | 145.60 | 149.00 | 143.60 | 148.80 | 148.50 | 219,578 |
| Feb 13, 2025 | 149.00 | 150.00 | 137.40 | 146.40 | 146.10 | 466,674 |
| Feb 12, 2025 | 151.20 | 154.60 | 146.80 | 148.60 | 148.30 | 194,557 |
| Feb 11, 2025 | 162.20 | 163.60 | 150.00 | 151.00 | 150.69 | 304,608 |
| Feb 10, 2025 | 156.20 | 163.00 | 155.20 | 161.60 | 161.27 | 505,487 |
| Feb 7, 2025 | 149.00 | 156.40 | 145.60 | 156.20 | 155.88 | 682,713 |
| Feb 6, 2025 | 132.80 | 150.00 | 132.60 | 147.00 | 146.70 | 2,289,476 |
| Feb 5, 2025 | 126.40 | 127.40 | 124.40 | 127.40 | 127.14 | 88,842 |
| Feb 4, 2025 | 127.60 | 128.60 | 124.00 | 126.60 | 126.34 | 100,849 |
| Feb 3, 2025 | 127.20 | 129.00 | 123.80 | 128.20 | 127.94 | 214,404 |
| Jan 31, 2025 | 128.00 | 130.60 | 126.40 | 129.80 | 129.53 | 141,944 |
| Jan 30, 2025 | 128.40 | 131.60 | 127.20 | 127.60 | 127.34 | 159,147 |
| Jan 29, 2025 | 129.20 | 131.00 | 127.80 | 128.00 | 127.74 | 103,002 |
| Jan 28, 2025 | 128.60 | 129.20 | 126.60 | 128.80 | 128.54 | 78,842 |
| Jan 27, 2025 | 130.00 | 130.20 | 127.00 | 128.60 | 128.34 | 120,163 |
| Jan 24, 2025 | 130.40 | 132.20 | 127.40 | 130.00 | 129.73 | 140,131 |
| Jan 23, 2025 | 129.00 | 130.60 | 128.20 | 129.80 | 129.53 | 151,109 |
| Jan 22, 2025 | 126.00 | 130.00 | 125.60 | 128.60 | 128.34 | 210,637 |
| Jan 21, 2025 | 123.80 | 127.20 | 120.40 | 125.60 | 125.34 | 253,888 |
| Jan 20, 2025 | 130.00 | 130.20 | 123.00 | 123.80 | 123.55 | 285,165 |
| Jan 17, 2025 | 137.20 | 137.80 | 129.00 | 129.00 | 128.74 | 275,067 |
| Jan 16, 2025 | 136.80 | 139.00 | 135.60 | 137.00 | 136.72 | 230,310 |
| Jan 15, 2025 | 133.40 | 136.80 | 131.80 | 136.80 | 136.52 | 385,330 |
| Jan 14, 2025 | 129.80 | 134.40 | 127.00 | 132.80 | 132.53 | 256,947 |
| Jan 13, 2025 | 131.00 | 134.20 | 127.20 | 127.80 | 127.54 | 177,163 |
| Jan 10, 2025 | 132.60 | 133.00 | 129.20 | 130.00 | 129.73 | 240,729 |
| Jan 9, 2025 | 128.00 | 133.40 | 127.40 | 132.60 | 132.33 | 389,421 |
| Jan 8, 2025 | 127.60 | 127.80 | 123.60 | 125.60 | 125.34 | 204,629 |
| Jan 7, 2025 | 125.00 | 129.00 | 122.40 | 127.60 | 127.34 | 290,318 |
| Jan 3, 2025 | 126.00 | 126.60 | 123.60 | 124.20 | 123.95 | 217,413 |
| Jan 2, 2025 | 125.60 | 127.80 | 124.40 | 125.40 | 125.14 | 254,247 |
| Dec 30, 2024 | 124.00 | 126.20 | 121.40 | 124.80 | 124.54 | 229,363 |
| Dec 27, 2024 | 120.80 | 124.00 | 120.80 | 122.40 | 122.15 | 137,217 |
| Dec 23, 2024 | 114.80 | 122.80 | 114.80 | 119.40 | 119.16 | 275,988 |
| Dec 20, 2024 | 115.40 | 115.80 | 111.40 | 114.00 | 113.77 | 167,539 |
| Dec 19, 2024 | 116.00 | 117.80 | 114.00 | 116.60 | 116.36 | 117,577 |
| Dec 18, 2024 | 112.00 | 118.00 | 112.00 | 116.60 | 116.36 | 236,044 |
| Dec 17, 2024 | 115.40 | 115.40 | 111.60 | 112.40 | 112.17 | 137,187 |
| Dec 16, 2024 | 117.00 | 120.40 | 109.40 | 115.80 | 115.56 | 867,159 |
| Dec 13, 2024 | 117.80 | 120.00 | 117.00 | 117.40 | 117.16 | 187,539 |
| Dec 12, 2024 | 118.20 | 119.40 | 117.20 | 118.00 | 117.76 | 56,937 |
| Dec 11, 2024 | 118.60 | 120.00 | 117.00 | 117.80 | 117.56 | 99,394 |
| Dec 10, 2024 | 118.80 | 119.60 | 117.60 | 118.80 | 118.56 | 199,635 |
| Dec 9, 2024 | 122.00 | 123.00 | 117.80 | 118.80 | 118.56 | 305,376 |
| Dec 6, 2024 | 116.60 | 122.00 | 115.20 | 122.00 | 121.75 | 169,235 |
| Dec 5, 2024 | 117.80 | 118.00 | 114.20 | 115.80 | 115.56 | 198,935 |
| Dec 4, 2024 | 120.60 | 121.80 | 117.00 | 118.00 | 117.76 | 206,639 |
| Dec 3, 2024 | 122.00 | 125.00 | 119.40 | 120.80 | 120.55 | 382,922 |
| Dec 2, 2024 | 117.60 | 123.00 | 117.40 | 121.00 | 120.75 | 285,927 |
| Nov 29, 2024 | 115.00 | 119.00 | 114.00 | 118.00 | 117.76 | 239,320 |
| Nov 28, 2024 | 111.60 | 115.20 | 111.00 | 115.00 | 114.76 | 237,336 |
| Nov 27, 2024 | 114.60 | 115.60 | 110.00 | 111.60 | 111.37 | 107,429 |
| Nov 26, 2024 | 114.60 | 115.60 | 112.60 | 114.20 | 113.97 | 109,404 |
| Nov 25, 2024 | 115.40 | 118.60 | 112.20 | 114.80 | 114.57 | 202,231 |
| Nov 22, 2024 | 115.00 | 117.20 | 112.60 | 114.60 | 114.37 | 178,391 |
| Nov 21, 2024 | 111.20 | 115.60 | 110.00 | 115.00 | 114.76 | 301,169 |
| Nov 20, 2024 | 112.00 | 114.40 | 110.40 | 110.80 | 110.57 | 318,767 |
| Nov 19, 2024 | 104.60 | 111.00 | 104.60 | 110.40 | 110.17 | 312,820 |
| Nov 18, 2024 | 104.80 | 108.00 | 102.60 | 104.40 | 104.19 | 198,559 |
| Nov 15, 2024 | 100.20 | 104.60 | 98.60 | 104.20 | 103.99 | 205,354 |
| Nov 14, 2024 | 97.00 | 105.80 | 96.00 | 100.00 | 99.80 | 694,142 |
| Nov 13, 2024 | 98.60 | 99.30 | 95.50 | 96.50 | 96.30 | 84,244 |
| Nov 12, 2024 | 100.80 | 101.00 | 97.70 | 98.60 | 98.40 | 92,780 |
| Nov 11, 2024 | 96.90 | 100.60 | 96.90 | 100.20 | 100.00 | 158,613 |
| Nov 8, 2024 | 96.60 | 97.30 | 95.10 | 96.20 | 96.00 | 101,516 |
| Nov 7, 2024 | 91.90 | 96.50 | 91.60 | 96.50 | 96.30 | 258,646 |
| Nov 6, 2024 | 89.40 | 91.80 | 89.00 | 90.90 | 90.71 | 82,326 |
| Nov 5, 2024 | 89.70 | 91.10 | 88.60 | 89.40 | 89.22 | 42,690 |
| Nov 4, 2024 | 94.00 | 94.60 | 89.00 | 89.70 | 89.52 | 124,594 |
| Nov 1, 2024 | 91.30 | 94.30 | 91.30 | 93.90 | 93.71 | 105,994 |
| Oct 31, 2024 | 92.00 | 93.30 | 90.10 | 90.70 | 90.51 | 107,945 |
| Oct 30, 2024 | 92.40 | 96.30 | 90.70 | 91.80 | 91.61 | 260,546 |
| Oct 29, 2024 | 94.00 | 94.50 | 92.00 | 92.50 | 92.31 | 137,430 |
| Oct 28, 2024 | 92.50 | 94.40 | 91.40 | 93.00 | 92.81 | 325,405 |
| Oct 25, 2024 | 95.30 | 100.00 | 89.10 | 90.10 | 89.92 | 387,680 |
| Oct 24, 2024 | 92.10 | 94.10 | 91.00 | 93.70 | 93.51 | 122,321 |
| Oct 23, 2024 | 93.00 | 93.00 | 91.30 | 92.00 | 91.81 | 80,128 |
| Oct 22, 2024 | 89.00 | 92.40 | 89.00 | 92.30 | 92.11 | 69,955 |
| Oct 21, 2024 | 89.70 | 91.00 | 88.60 | 88.60 | 88.42 | 30,552 |
| Oct 18, 2024 | 91.00 | 91.50 | 89.00 | 89.70 | 89.52 | 71,718 |
| Oct 17, 2024 | 94.20 | 94.70 | 89.10 | 90.20 | 90.02 | 103,485 |
| Oct 16, 2024 | 92.40 | 94.00 | 91.70 | 93.00 | 92.81 | 46,683 |
| Oct 15, 2024 | 93.00 | 95.00 | 91.20 | 92.40 | 92.21 | 87,108 |
| Oct 14, 2024 | 92.50 | 94.40 | 92.20 | 92.90 | 92.71 | 93,596 |
| Oct 11, 2024 | 91.00 | 95.60 | 91.00 | 92.50 | 92.31 | 221,128 |
| Oct 10, 2024 | 87.50 | 91.30 | 87.50 | 90.10 | 89.92 | 172,406 |
| Oct 9, 2024 | 87.30 | 89.80 | 87.20 | 87.50 | 87.32 | 100,928 |
| Oct 8, 2024 | 84.90 | 87.90 | 84.40 | 87.20 | 87.02 | 65,605 |
| Oct 7, 2024 | 85.30 | 87.00 | 84.50 | 85.00 | 84.83 | 46,098 |
| Oct 4, 2024 | 84.70 | 87.50 | 83.40 | 85.30 | 85.13 | 189,639 |
| Oct 3, 2024 | 84.50 | 85.40 | 82.00 | 84.70 | 84.53 | 46,938 |
| Oct 2, 2024 | 82.90 | 85.60 | 82.60 | 84.50 | 84.33 | 57,584 |
| Oct 1, 2024 | 84.70 | 84.70 | 79.00 | 83.30 | 83.13 | 150,792 |
| Sep 30, 2024 | 84.50 | 85.90 | 83.30 | 85.30 | 85.13 | 38,467 |
| Sep 27, 2024 | 85.90 | 86.50 | 84.00 | 84.70 | 84.53 | 48,808 |
| Sep 26, 2024 | 84.10 | 86.00 | 84.10 | 85.80 | 85.62 | 63,215 |
| Sep 25, 2024 | 80.70 | 84.60 | 80.70 | 83.70 | 83.53 | 63,756 |
| Sep 24, 2024 | 84.70 | 84.70 | 80.50 | 80.70 | 80.54 | 114,043 |
| Sep 23, 2024 | 86.90 | 87.00 | 84.50 | 84.70 | 84.53 | 61,489 |
| Sep 20, 2024 | 85.70 | 87.90 | 85.70 | 87.00 | 86.82 | 81,445 |
| Sep 19, 2024 | 87.10 | 87.10 | 85.30 | 85.70 | 85.52 | 367,151 |
| Sep 18, 2024 | 87.50 | 87.50 | 85.00 | 85.10 | 84.93 | 105,115 |
| Sep 17, 2024 | 86.60 | 89.70 | 86.10 | 86.60 | 86.42 | 204,851 |
| Sep 16, 2024 | 86.60 | 87.90 | 82.30 | 84.50 | 84.33 | 616,096 |
| Sep 13, 2024 | 83.60 | 86.70 | 83.60 | 86.60 | 86.42 | 107,760 |
| Sep 12, 2024 | 83.60 | 84.00 | 81.40 | 83.40 | 83.23 | 48,541 |
| Sep 11, 2024 | 83.00 | 83.10 | 81.30 | 81.70 | 81.53 | 45,178 |
| Sep 10, 2024 | 83.00 | 84.50 | 82.30 | 82.50 | 82.33 | 76,960 |
| Sep 9, 2024 | 82.50 | 83.00 | 80.90 | 83.00 | 82.83 | 46,023 |
| Sep 6, 2024 | 80.90 | 82.10 | 79.80 | 80.40 | 80.24 | 30,760 |
| Sep 5, 2024 | 82.90 | 83.00 | 80.70 | 81.10 | 80.93 | 67,422 |
| Sep 4, 2024 | 81.00 | 82.60 | 79.50 | 81.60 | 81.43 | 79,063 |
| Sep 3, 2024 | 82.00 | 84.40 | 81.40 | 82.60 | 82.43 | 83,770 |
| Sep 2, 2024 | 82.90 | 85.80 | 80.30 | 82.00 | 81.83 | 175,355 |
| Aug 30, 2024 | 79.60 | 83.40 | 79.50 | 82.20 | 82.03 | 340,716 |
| Aug 29, 2024 | 76.00 | 79.00 | 75.00 | 78.80 | 78.64 | 154,657 |
| Aug 28, 2024 | 77.10 | 77.50 | 76.00 | 76.20 | 76.04 | 40,455 |
| Aug 27, 2024 | 79.00 | 79.00 | 76.00 | 76.70 | 76.54 | 49,126 |
| Aug 26, 2024 | 78.50 | 79.10 | 77.40 | 78.90 | 78.74 | 81,641 |
| Aug 23, 2024 | 76.40 | 78.90 | 76.20 | 78.50 | 78.34 | 63,848 |
| Aug 22, 2024 | 79.00 | 79.10 | 76.40 | 76.40 | 76.24 | 65,293 |
| Aug 21, 2024 | 78.80 | 79.20 | 77.80 | 78.90 | 78.74 | 62,729 |
| Aug 20, 2024 | 78.50 | 80.00 | 77.40 | 78.80 | 78.64 | 129,027 |
| Aug 19, 2024 | 79.10 | 79.50 | 76.10 | 78.50 | 78.34 | 125,896 |
| Aug 16, 2024 | 80.00 | 80.00 | 78.00 | 78.80 | 78.64 | 102,506 |
| Aug 15, 2024 | 79.90 | 81.10 | 77.40 | 79.20 | 79.04 | 185,738 |
| Aug 14, 2024 | 75.50 | 79.90 | 75.50 | 79.20 | 79.04 | 457,233 |
| Aug 13, 2024 | 75.00 | 75.90 | 73.00 | 75.50 | 75.35 | 254,065 |
| Aug 12, 2024 | 73.40 | 76.70 | 72.50 | 73.90 | 73.75 | 598,317 |
| Aug 9, 2024 | 67.70 | 69.20 | 67.70 | 67.70 | 67.56 | 22,703 |
| Aug 8, 2024 | 68.40 | 68.60 | 66.70 | 67.70 | 67.56 | 21,183 |
| Aug 7, 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 68.26 | 31,018 |
| Aug 6, 2024 | 68.00 | 70.10 | 66.50 | 70.00 | 69.86 | 45,401 |
| Aug 5, 2024 | 67.10 | 68.50 | 65.00 | 65.80 | 65.67 | 95,847 |
| Aug 2, 2024 | 70.70 | 70.70 | 68.00 | 69.60 | 69.46 | 56,291 |
| Aug 1, 2024 | 73.90 | 74.50 | 71.20 | 71.60 | 71.45 | 62,697 |
| Jul 31, 2024 | 73.90 | 74.50 | 72.80 | 74.00 | 73.85 | 57,175 |
| Jul 30, 2024 | 74.00 | 74.50 | 72.60 | 73.80 | 73.65 | 37,946 |
| Jul 29, 2024 | 70.80 | 74.40 | 70.80 | 73.80 | 73.65 | 112,338 |
| Jul 26, 2024 | 70.40 | 70.40 | 69.20 | 70.40 | 70.26 | 96,581 |
| Jul 25, 2024 | 69.00 | 70.30 | 66.00 | 70.00 | 69.86 | 468,017 |
| Jul 24, 2024 | 62.50 | 62.50 | 59.60 | 60.10 | 59.98 | 92,336 |
| Jul 23, 2024 | 63.10 | 63.60 | 60.10 | 60.50 | 60.38 | 90,331 |
| Jul 22, 2024 | 62.60 | 64.30 | 62.50 | 63.00 | 62.87 | 73,056 |
| Jul 19, 2024 | 62.80 | 64.30 | 62.00 | 62.60 | 62.47 | 48,250 |
| Jul 18, 2024 | 65.50 | 65.50 | 62.80 | 62.80 | 62.67 | 69,732 |
| Jul 17, 2024 | 65.70 | 65.90 | 64.60 | 65.40 | 65.27 | 21,581 |
| Jul 16, 2024 | 65.50 | 66.80 | 65.00 | 65.80 | 65.67 | 16,968 |
| Jul 15, 2024 | 67.20 | 67.20 | 65.70 | 65.70 | 65.57 | 26,033 |
| Jul 12, 2024 | 67.60 | 67.90 | 66.60 | 67.20 | 67.06 | 47,325 |
| Jul 11, 2024 | 67.90 | 68.00 | 66.90 | 67.60 | 67.46 | 43,533 |
| Jul 10, 2024 | 67.20 | 68.10 | 66.80 | 68.00 | 67.86 | 22,565 |
| Jul 9, 2024 | 67.50 | 68.00 | 67.20 | 67.20 | 67.06 | 24,393 |
| Jul 8, 2024 | 69.20 | 69.30 | 67.60 | 67.80 | 67.66 | 20,312 |
| Jul 5, 2024 | 67.00 | 69.50 | 66.50 | 69.20 | 69.06 | 35,925 |
| Jul 4, 2024 | 67.50 | 69.00 | 67.10 | 67.30 | 67.16 | 20,685 |
| Jul 3, 2024 | 66.50 | 67.40 | 66.20 | 67.00 | 66.86 | 17,258 |
| Jul 2, 2024 | 68.60 | 69.00 | 66.20 | 66.50 | 66.36 | 21,088 |
| Jul 1, 2024 | 66.30 | 69.30 | 65.70 | 68.50 | 68.36 | 34,331 |
| Jun 28, 2024 | 66.50 | 66.50 | 65.70 | 66.30 | 66.16 | 69,122 |
| Jun 27, 2024 | 66.90 | 67.40 | 65.60 | 66.50 | 66.36 | 29,136 |
| Jun 26, 2024 | 68.60 | 69.60 | 65.90 | 66.90 | 66.76 | 48,721 |
| Jun 25, 2024 | 67.50 | 69.80 | 67.00 | 69.60 | 69.46 | 88,918 |
| Jun 24, 2024 | 68.50 | 68.90 | 65.00 | 67.00 | 66.86 | 51,261 |
| Jun 20, 2024 | 70.70 | 70.70 | 68.40 | 68.50 | 68.36 | 18,694 |
| Jun 19, 2024 | 69.00 | 70.80 | 68.80 | 70.70 | 70.56 | 74,141 |
| Jun 18, 2024 | 68.30 | 69.70 | 67.50 | 68.30 | 68.16 | 32,707 |
| Jun 17, 2024 | 68.80 | 69.50 | 66.20 | 68.20 | 68.06 | 40,366 |
| Jun 14, 2024 | 68.40 | 69.20 | 67.60 | 68.80 | 68.66 | 72,972 |
| Jun 13, 2024 | 70.30 | 70.50 | 68.20 | 68.60 | 68.46 | 30,635 |
| Jun 12, 2024 | 70.40 | 70.70 | 70.00 | 70.00 | 69.86 | 67,533 |
| Jun 11, 2024 | 69.80 | 70.50 | 69.60 | 70.10 | 69.96 | 38,291 |
| Jun 10, 2024 | 69.30 | 70.00 | 68.90 | 69.80 | 69.66 | 26,116 |
| Jun 7, 2024 | 69.10 | 71.50 | 69.00 | 70.00 | 69.86 | 47,357 |
| Jun 5, 2024 | 69.90 | 70.00 | 67.80 | 68.40 | 68.26 | 25,538 |
| Jun 4, 2024 | 70.00 | 70.30 | 68.00 | 69.90 | 69.76 | 47,757 |
| Jun 3, 2024 | 69.50 | 70.30 | 68.00 | 69.70 | 69.56 | 41,741 |
Related Tickers
SAAB-B.ST Saab AB (publ)
486.75
+0.45%
KOG.OL Kongsberg Gruppen ASA
1,797.50
-0.03%
Y73.F Scandinavian Astor Group AB (publ)
4.2500
+6.89%
R3NK.DE RENK Group AG
81.50
+3.98%
HAG.DE Hensoldt AG
99.35
+7.99%
MTX.DE MTU Aero Engines AG
351.60
+0.31%
Y73.SG Scandinavian Astor Group AB
4.1700
+4.25%
GOMX.ST GomSpace Group AB (publ)
13.94
+4.81%
4X0.DE Steyr Motors AG
53.80
+0.75%
THEON.AS THEON INTERNATIONAL PLC
33.40
+0.30%