CAG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.50 | 111.00 | 109.00 | 111.00 | 102.79 | 1,220 |
| 2024-08-21 | 110.00 | 110.00 | 109.00 | 109.50 | 101.40 | 148 |
| 2024-08-20 | 109.50 | 111.00 | 109.50 | 110.00 | 101.87 | 312 |
| 2024-08-19 | 107.50 | 110.00 | 106.50 | 110.00 | 101.87 | 3,027 |
| 2024-08-16 | 109.00 | 109.00 | 107.50 | 107.50 | 99.551 | 2,462 |
| 2024-08-15 | 108.00 | 110.00 | 108.00 | 109.00 | 100.94 | 1,686 |
| 2024-08-14 | 112.00 | 112.00 | 106.50 | 109.00 | 100.94 | 7,050 |
| 2024-08-13 | 110.00 | 113.50 | 110.00 | 113.00 | 104.64 | 1,569 |
| 2024-08-12 | 114.00 | 114.00 | 108.50 | 111.00 | 102.79 | 820 |
| 2024-08-09 | 111.00 | 111.00 | 109.00 | 109.00 | 100.94 | 501 |
| 2024-08-08 | 110.00 | 110.00 | 109.00 | 110.00 | 101.87 | 1,528 |
| 2024-08-07 | 110.00 | 110.50 | 109.00 | 110.00 | 101.87 | 2,628 |
| 2024-08-06 | 109.00 | 111.00 | 109.00 | 109.00 | 100.94 | 2,171 |
| 2024-08-05 | 108.00 | 109.00 | 101.00 | 108.50 | 100.48 | 6,863 |
| 2024-08-02 | 113.00 | 113.50 | 110.00 | 112.50 | 104.18 | 3,386 |
| 2024-08-01 | 114.00 | 114.50 | 113.50 | 113.50 | 105.11 | 110 |
| 2024-07-31 | 113.50 | 115.00 | 112.50 | 114.00 | 105.57 | 2,374 |
| 2024-07-30 | 112.50 | 113.00 | 111.00 | 113.00 | 104.64 | 4,925 |
| 2024-07-29 | 112.00 | 113.00 | 110.00 | 113.00 | 104.64 | 3,766 |
| 2024-07-26 | 110.00 | 112.00 | 110.00 | 112.00 | 103.72 | 8,649 |
| 2024-07-25 | 110.00 | 110.00 | 108.50 | 110.00 | 101.87 | 2,167 |
| 2024-07-24 | 110.00 | 110.00 | 108.50 | 110.00 | 101.87 | 1,114 |
| 2024-07-23 | 110.00 | 111.00 | 109.00 | 110.50 | 102.33 | 5,576 |
| 2024-07-22 | 110.00 | 110.50 | 108.50 | 110.00 | 101.87 | 2,173 |
| 2024-07-19 | 109.50 | 110.50 | 107.50 | 110.00 | 101.87 | 5,706 |
| 2024-07-18 | 108.50 | 111.00 | 108.00 | 109.50 | 101.40 | 3,815 |
| 2024-07-17 | 108.50 | 110.50 | 108.50 | 110.00 | 101.87 | 1,805 |
| 2024-07-16 | 109.00 | 113.00 | 108.00 | 110.00 | 101.87 | 5,516 |
| 2024-07-15 | 107.00 | 109.50 | 107.00 | 107.50 | 99.551 | 688 |
| 2024-07-12 | 107.00 | 109.50 | 106.50 | 108.50 | 100.48 | 2,916 |
| 2024-07-11 | 107.00 | 108.00 | 106.00 | 107.00 | 99.088 | 5,055 |
| 2024-07-10 | 106.50 | 107.00 | 106.00 | 107.00 | 99.088 | 3,181 |
| 2024-07-09 | 106.00 | 107.00 | 105.50 | 107.00 | 99.088 | 1,783 |
| 2024-07-08 | 109.00 | 109.00 | 105.50 | 106.00 | 98.162 | 608 |
| 2024-07-05 | 105.50 | 107.00 | 105.50 | 107.00 | 99.088 | 1,089 |
| 2024-07-04 | 106.00 | 107.00 | 106.00 | 107.00 | 99.088 | 760 |
| 2024-07-03 | 106.00 | 107.00 | 106.00 | 106.00 | 98.162 | 85 |
| 2024-07-02 | 107.00 | 107.00 | 105.50 | 107.00 | 99.088 | 1,774 |
| 2024-07-01 | 106.00 | 107.00 | 105.50 | 107.00 | 99.088 | 2,333 |
| 2024-06-28 | 105.50 | 107.00 | 105.50 | 106.00 | 98.162 | 5,793 |
| 2024-06-27 | 105.50 | 106.50 | 105.50 | 105.50 | 97.699 | 2,077 |
| 2024-06-26 | 107.00 | 107.00 | 105.50 | 106.50 | 98.625 | 739 |
| 2024-06-25 | 106.00 | 107.50 | 106.00 | 107.50 | 99.551 | 332 |
| 2024-06-24 | 106.00 | 108.00 | 105.50 | 106.00 | 98.162 | 918 |
| 2024-06-20 | 107.00 | 107.00 | 105.50 | 105.50 | 97.699 | 586 |
| 2024-06-19 | 105.50 | 106.50 | 105.50 | 106.50 | 98.625 | 2,386 |
| 2024-06-18 | 106.00 | 106.50 | 105.50 | 106.00 | 98.162 | 900 |
| 2024-06-17 | 106.00 | 106.00 | 105.50 | 106.00 | 98.162 | 1,426 |
| 2024-06-14 | 106.50 | 106.50 | 105.50 | 106.00 | 98.162 | 5,235 |
| 2024-06-13 | 106.00 | 107.00 | 105.50 | 107.00 | 99.088 | 3,151 |
| 2024-06-12 | 106.50 | 107.00 | 105.50 | 106.00 | 98.162 | 7,752 |
| 2024-06-11 | 107.00 | 107.00 | 105.00 | 106.50 | 98.625 | 1,993 |
| 2024-06-10 | 106.50 | 107.00 | 105.50 | 105.50 | 97.699 | 4,055 |
| 2024-06-07 | 106.00 | 108.50 | 105.00 | 106.50 | 98.625 | 6,171 |
| 2024-06-05 | 106.00 | 106.00 | 105.00 | 106.00 | 98.162 | 317 |
| 2024-06-04 | 105.00 | 106.50 | 105.00 | 105.00 | 97.236 | 1,221 |
| 2024-06-03 | 106.50 | 106.50 | 105.00 | 106.00 | 98.162 | 5,435 |
| 2024-05-31 | 106.00 | 107.50 | 105.50 | 107.00 | 99.088 | 5,569 |
| 2024-05-30 | 106.50 | 106.50 | 106.00 | 106.50 | 98.625 | 1,271 |
| 2024-05-29 | 106.00 | 106.00 | 105.50 | 105.50 | 97.699 | 1,011 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 4.3000 SEK |
| 2025-05-08 | 4.1000 SEK |
| 2024-05-08 | 3.9000 SEK |
| 2023-05-05 | 3.6000 SEK |
| 2022-05-05 | 3.1000 SEK |
| 2021-05-07 | 3.0000 SEK |
| 2020-05-13 | 2.9000 SEK |
| 2019-05-17 | 2.6000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.