CAG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 106.00 | 106.50 | 105.50 | 106.00 | 98.162 | 822 |
| 2024-05-27 | 106.00 | 107.00 | 105.00 | 105.50 | 97.699 | 2,733 |
| 2024-05-24 | 108.00 | 108.00 | 106.00 | 106.00 | 98.162 | 4,337 |
| 2024-05-23 | 107.50 | 107.50 | 107.00 | 107.50 | 99.551 | 1,522 |
| 2024-05-22 | 106.00 | 107.50 | 105.50 | 107.50 | 99.551 | 3,152 |
| 2024-05-21 | 106.00 | 107.00 | 105.50 | 106.50 | 98.625 | 4,877 |
| 2024-05-20 | 106.50 | 107.50 | 105.50 | 106.00 | 98.162 | 4,312 |
| 2024-05-17 | 106.00 | 106.50 | 105.50 | 106.50 | 98.625 | 7,224 |
| 2024-05-16 | 108.00 | 108.50 | 106.00 | 107.00 | 99.088 | 8,861 |
| 2024-05-15 | 108.00 | 109.00 | 107.50 | 108.00 | 100.01 | 3,289 |
| 2024-05-14 | 107.00 | 107.50 | 105.50 | 107.00 | 99.088 | 4,047 |
| 2024-05-13 | 107.00 | 107.00 | 105.50 | 106.50 | 98.625 | 8,559 |
| 2024-05-10 | 106.00 | 108.00 | 106.00 | 108.00 | 100.01 | 1,499 |
| 2024-05-08 | 110.00 | 110.50 | 105.00 | 106.00 | 98.162 | 7,688 |
| 2024-05-07 | 109.00 | 111.50 | 108.00 | 110.50 | 98.718 | 11,275 |
| 2024-05-06 | 107.00 | 109.00 | 106.00 | 109.00 | 97.378 | 9,877 |
| 2024-05-03 | 109.00 | 110.00 | 107.50 | 108.50 | 96.931 | 5,257 |
| 2024-05-02 | 107.50 | 109.50 | 107.50 | 109.00 | 97.378 | 5,554 |
| 2024-04-30 | 107.00 | 107.50 | 106.50 | 107.50 | 96.038 | 410 |
| 2024-04-29 | 106.00 | 107.50 | 104.50 | 107.00 | 95.591 | 11,446 |
| 2024-04-26 | 107.50 | 107.50 | 106.00 | 106.00 | 94.698 | 1,280 |
| 2024-04-25 | 106.00 | 108.00 | 105.00 | 107.50 | 96.038 | 6,865 |
| 2024-04-24 | 106.50 | 108.00 | 105.00 | 105.00 | 93.804 | 14,747 |
| 2024-04-23 | 107.00 | 109.00 | 105.00 | 109.00 | 97.378 | 10,751 |
| 2024-04-22 | 106.00 | 108.00 | 106.00 | 107.00 | 95.591 | 8,765 |
| 2024-04-19 | 106.50 | 107.00 | 105.50 | 107.00 | 95.591 | 1,552 |
| 2024-04-18 | 107.50 | 107.50 | 105.50 | 107.00 | 95.591 | 2,057 |
| 2024-04-17 | 108.00 | 108.00 | 106.00 | 107.50 | 96.038 | 3,969 |
| 2024-04-16 | 108.50 | 109.00 | 106.50 | 106.50 | 95.145 | 5,703 |
| 2024-04-15 | 109.00 | 109.00 | 108.00 | 108.50 | 96.931 | 723 |
| 2024-04-12 | 108.00 | 110.00 | 107.50 | 109.00 | 97.378 | 14,492 |
| 2024-04-11 | 107.50 | 109.00 | 107.00 | 109.00 | 97.378 | 6,607 |
| 2024-04-10 | 109.00 | 109.00 | 107.50 | 107.50 | 96.038 | 6,283 |
| 2024-04-09 | 107.00 | 109.00 | 106.00 | 109.00 | 97.378 | 20,534 |
| 2024-04-08 | 108.00 | 108.50 | 106.50 | 107.00 | 95.591 | 9,789 |
| 2024-04-05 | 106.00 | 107.00 | 105.00 | 106.50 | 95.145 | 8,587 |
| 2024-04-04 | 106.00 | 107.00 | 105.00 | 106.00 | 94.698 | 17,454 |
| 2024-04-03 | 106.00 | 106.50 | 105.00 | 105.00 | 93.804 | 5,736 |
| 2024-04-02 | 106.00 | 107.00 | 105.00 | 106.50 | 95.145 | 7,303 |
| 2024-03-28 | 106.00 | 107.00 | 105.50 | 106.00 | 94.698 | 7,333 |
| 2024-03-27 | 107.50 | 107.50 | 106.00 | 106.50 | 95.145 | 2,329 |
| 2024-03-26 | 107.50 | 107.50 | 106.00 | 107.50 | 96.038 | 1,164 |
| 2024-03-25 | 107.50 | 107.50 | 105.50 | 107.50 | 96.038 | 2,552 |
| 2024-03-22 | 107.50 | 107.50 | 106.00 | 107.50 | 96.038 | 3,496 |
| 2024-03-21 | 106.00 | 107.50 | 105.00 | 107.50 | 96.038 | 5,067 |
| 2024-03-20 | 105.00 | 106.00 | 104.00 | 106.00 | 94.698 | 15,444 |
| 2024-03-19 | 104.00 | 105.00 | 104.00 | 104.00 | 92.911 | 1,169 |
| 2024-03-18 | 104.00 | 105.00 | 104.00 | 104.00 | 92.911 | 2,658 |
| 2024-03-15 | 104.00 | 105.50 | 104.00 | 104.00 | 92.911 | 3,732 |
| 2024-03-14 | 105.00 | 105.50 | 104.00 | 104.00 | 92.911 | 15,445 |
| 2024-03-13 | 105.00 | 105.50 | 104.00 | 105.00 | 93.804 | 5,350 |
| 2024-03-12 | 105.00 | 105.00 | 104.00 | 105.00 | 93.804 | 4,354 |
| 2024-03-11 | 104.50 | 105.50 | 104.00 | 105.50 | 94.251 | 1,689 |
| 2024-03-08 | 105.00 | 105.00 | 104.00 | 105.00 | 93.804 | 1,994 |
| 2024-03-07 | 103.50 | 105.00 | 103.50 | 105.00 | 93.804 | 1,246 |
| 2024-03-06 | 105.00 | 105.00 | 104.00 | 105.00 | 93.804 | 4,705 |
| 2024-03-05 | 101.50 | 104.00 | 101.50 | 103.50 | 92.464 | 1,165 |
| 2024-03-04 | 103.50 | 103.50 | 102.50 | 103.50 | 92.464 | 2,038 |
| 2024-03-01 | 100.00 | 103.50 | 100.00 | 103.50 | 92.464 | 5,147 |
| 2024-02-29 | 105.00 | 105.00 | 100.00 | 102.00 | 91.124 | 5,191 |
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.