MilDef Group AB (MILDEF)

MILDEF
🏛️ 스웨덴 →
199.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 52.90 53.50 51.20 52.30 0.0M
2021-12-29 53.55 54.85 51.00 52.85 0.0M
2021-12-28 54.55 55.75 51.55 53.55 0.0M
2021-12-27 51.20 55.00 51.20 54.50 0.1M
2021-12-23 45.48 54.60 45.48 50.95 0.2M
2021-12-22 43.00 50.00 41.42 45.38 0.1M
2021-12-21 39.92 41.48 38.20 41.00 0.0M
2021-12-20 39.40 40.00 38.50 39.92 0.0M
2021-12-17 37.98 41.00 37.02 39.40 0.0M
2021-12-16 37.70 37.98 37.08 37.98 0.0M
2021-12-15 38.96 39.16 37.26 38.00 0.0M
2021-12-14 39.40 39.42 37.94 38.96 0.0M
2021-12-13 40.02 41.00 38.50 39.42 0.1M
2021-12-10 41.00 41.40 39.80 40.00 0.0M
2021-12-09 40.30 40.96 39.50 40.96 0.0M
2021-12-08 41.26 41.26 40.00 40.00 0.0M
2021-12-07 40.52 41.30 40.52 41.28 0.0M
2021-12-06 40.86 40.86 40.04 40.50 0.0M
2021-12-03 42.10 42.92 40.34 40.88 0.0M
2021-12-02 44.10 44.10 42.00 42.00 0.0M
2021-12-01 45.00 46.00 43.02 44.20 0.0M
2021-11-30 45.00 46.00 43.12 46.00 0.0M
2021-11-29 43.00 45.98 42.10 45.00 0.0M
2021-11-26 44.00 44.00 42.10 43.00 0.0M
2021-11-25 44.04 44.50 42.50 44.00 0.0M
2021-11-24 43.84 44.88 43.52 44.04 0.0M
2021-11-23 44.98 44.98 43.22 43.84 0.0M
2021-11-22 44.98 46.50 43.04 45.20 0.0M
2021-11-19 45.00 45.50 44.58 44.98 0.0M
2021-11-18 46.36 46.36 44.90 45.00 0.0M
2021-11-17 45.54 46.36 45.50 46.36 0.0M
2021-11-16 46.00 46.76 45.50 45.66 0.0M
2021-11-15 46.98 47.00 45.50 46.00 0.0M
2021-11-12 47.74 48.48 45.38 47.00 0.0M
2021-11-11 45.48 47.78 45.00 47.72 0.0M
2021-11-10 45.94 45.98 44.90 45.48 0.0M
2021-11-09 45.86 46.00 45.10 45.98 0.0M
2021-11-08 46.86 46.86 45.00 46.00 0.0M
2021-11-05 46.12 47.48 45.42 46.70 0.0M
2021-11-04 46.10 46.90 45.02 46.12 0.0M
2021-11-03 47.02 49.38 46.00 46.00 0.0M
2021-11-02 47.94 48.32 44.30 47.02 0.0M
2021-11-01 47.94 49.94 47.00 47.94 0.0M
2021-10-29 46.34 47.98 43.10 46.96 0.0M
2021-10-28 48.86 48.86 45.76 46.40 0.0M
2021-10-27 50.50 51.00 47.28 48.50 0.2M
2021-10-26 47.00 49.98 45.66 49.80 0.0M
2021-10-25 45.98 48.28 45.52 46.62 0.0M
2021-10-22 45.60 45.98 44.00 45.98 0.0M
2021-10-21 46.26 46.56 45.24 45.60 0.0M
2021-10-20 47.00 47.10 45.50 46.58 0.0M
2021-10-19 49.10 49.10 45.48 46.98 0.0M
2021-10-18 48.86 49.48 48.10 48.70 0.0M
2021-10-15 46.00 49.72 46.00 48.80 0.0M
2021-10-14 45.50 46.78 45.50 45.90 0.0M
2021-10-13 45.90 46.54 43.56 45.50 0.0M
2021-10-12 44.40 45.98 43.54 45.34 0.0M
2021-10-11 45.00 45.00 43.52 44.50 0.0M
2021-10-08 45.02 45.02 44.20 44.98 0.0M
2021-10-07 44.20 45.90 44.20 45.02 0.0M
2021-10-06 44.06 44.98 43.80 44.20 0.0M
2021-10-05 44.06 45.42 43.80 44.06 0.0M
2021-10-04 44.62 44.62 43.00 44.06 0.0M
2021-10-01 46.00 46.00 43.80 44.62 0.0M
2021-09-30 46.00 46.70 43.86 46.00 0.0M
2021-09-29 44.60 47.00 43.12 46.00 0.0M
2021-09-28 46.04 46.04 44.20 44.40 0.0M
2021-09-27 47.06 47.96 45.96 46.04 0.0M
2021-09-24 47.80 47.80 46.52 47.06 0.0M
2021-09-23 48.00 48.86 46.20 47.80 0.0M
2021-09-22 48.00 48.58 47.02 48.00 0.0M
2021-09-21 47.00 48.70 46.50 48.00 0.0M
2021-09-20 48.20 48.20 46.60 47.40 0.0M
2021-09-17 48.50 48.50 46.84 48.20 0.0M
2021-09-16 49.00 49.00 47.04 48.50 0.0M
2021-09-15 50.00 50.55 48.50 49.00 0.0M
2021-09-14 50.05 51.20 48.52 50.70 0.0M
2021-09-13 50.70 50.70 49.00 50.05 0.0M
2021-09-10 50.00 51.75 49.50 50.70 0.0M
2021-09-09 51.35 51.35 50.00 50.00 0.0M
2021-09-08 53.10 53.10 49.98 51.35 0.0M
2021-09-07 53.85 54.50 51.65 53.15 0.0M
2021-09-06 53.70 54.50 52.40 53.85 0.0M
2021-09-03 55.00 55.00 53.00 54.50 0.0M
2021-09-02 51.45 54.80 51.30 54.05 0.0M
2021-09-01 51.05 51.45 50.00 51.45 0.0M
2021-08-31 50.90 51.40 50.00 51.05 0.0M
2021-08-30 50.60 51.95 50.00 51.50 0.0M
2021-08-27 50.65 51.25 50.00 50.60 0.0M
2021-08-26 50.65 50.65 49.16 50.00 0.0M
2021-08-25 49.80 50.65 48.34 50.65 0.0M
2021-08-24 49.60 50.95 48.92 49.60 0.1M
2021-08-23 51.20 51.20 48.46 49.60 0.1M
2021-08-20 53.20 53.20 50.05 52.20 0.0M
2021-08-19 54.40 54.45 51.40 53.25 0.0M
2021-08-18 55.00 55.55 53.00 54.45 0.0M
2021-08-17 55.95 56.95 53.55 55.00 0.0M
2021-08-16 55.00 56.95 55.00 55.95 0.0M
2021-08-13 52.95 55.10 52.95 55.00 0.0M
2021-08-12 53.55 53.60 51.00 52.95 0.0M
2021-08-11 57.00 57.50 53.00 53.60 0.0M
2021-08-10 58.00 58.00 57.00 57.25 0.0M
2021-08-09 59.00 61.95 56.05 58.00 0.1M
2021-08-06 54.00 55.00 53.80 55.00 0.1M
2021-08-05 54.00 54.35 51.50 53.80 0.1M
2021-08-04 51.50 55.00 51.50 52.95 0.3M
2021-08-03 48.44 49.88 48.00 48.80 0.0M
2021-08-02 50.00 50.00 48.00 48.44 0.0M
2021-07-30 50.00 50.00 48.52 49.98 0.0M
2021-07-29 49.78 50.00 49.02 49.98 0.0M
2021-07-28 48.80 49.88 48.50 49.78 0.0M
2021-07-27 48.72 50.00 47.90 48.80 0.0M
2021-07-26 50.00 50.90 47.30 48.72 0.0M
2021-07-23 48.60 51.00 48.58 49.90 0.1M
2021-07-22 49.00 50.50 48.50 48.50 0.0M
2021-07-21 45.56 55.00 45.56 48.26 0.1M
2021-07-20 45.98 46.50 43.98 45.54 0.0M
2021-07-19 47.50 49.82 45.00 46.00 0.0M
2021-07-16 46.00 50.00 46.00 47.40 0.0M
2021-07-15 49.65 49.95 44.15 46.00 0.1M
2021-07-14 53.60 54.00 48.05 49.65 0.1M
2021-07-13 47.50 53.70 47.00 53.60 0.1M
2021-07-12 46.30 47.90 46.10 46.90 0.0M
2021-07-09 45.45 46.55 44.60 46.10 0.0M
2021-07-08 46.05 47.20 43.80 45.45 0.1M
2021-07-07 41.00 47.95 41.00 45.20 0.2M
2021-07-06 39.65 41.50 39.40 40.30 0.1M
2021-07-05 36.75 39.20 36.75 39.20 0.0M
2021-07-02 38.00 38.00 36.50 36.75 0.1M
2021-07-01 35.65 39.00 35.65 38.00 0.1M
2021-06-30 35.40 37.10 35.35 37.10 0.0M
2021-06-29 36.15 36.90 35.00 36.50 0.0M
2021-06-28 35.30 36.30 35.30 36.15 0.0M
2021-06-24 34.90 37.15 34.70 35.30 0.1M
2021-06-23 35.25 35.30 34.70 34.85 0.0M
2021-06-22 35.00 35.80 34.65 35.20 0.0M
2021-06-21 35.35 35.35 34.90 35.00 0.0M
2021-06-18 35.00 35.70 34.80 35.30 0.0M
2021-06-17 35.20 36.00 34.70 35.00 0.2M
2021-06-16 35.45 35.75 34.40 35.20 0.0M
2021-06-15 34.95 35.95 34.40 35.40 0.1M
2021-06-14 36.40 36.40 34.40 35.00 0.1M
2021-06-11 36.60 36.60 36.35 36.40 0.2M
2021-06-10 36.55 36.70 36.50 36.55 0.1M
2021-06-09 36.70 36.70 36.25 36.55 0.3M
2021-06-08 36.75 37.25 36.50 36.50 0.2M
2021-06-07 37.01 37.30 36.28 36.50 0.8M
2021-06-04 44.00 47.01 36.50 36.90 2.1M