CAG Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	101.50	104.00	101.50	102.00	91.124	498
2024-02-27	102.50	104.00	101.00	102.50	91.571	1,117
2024-02-26	105.00	105.00	95.000	103.00	92.018	4,711
2024-02-23	105.00	105.00	103.50	105.00	93.804	1,859
2024-02-22	102.00	106.50	101.00	105.00	93.804	6,419
2024-02-21	104.00	105.50	103.00	103.00	92.018	1,574
2024-02-20	106.00	106.00	101.00	103.00	92.018	17,202
2024-02-19	103.00	104.00	101.50	104.00	92.911	2,918
2024-02-16	103.00	105.00	103.00	103.50	92.464	3,846
2024-02-15	105.00	105.00	103.00	104.50	93.358	7,517
2024-02-14	104.00	106.00	104.00	106.00	94.698	2,420
2024-02-13	105.50	105.50	103.00	104.50	93.358	1,533
2024-02-12	104.00	107.00	104.00	105.00	93.804	2,981
2024-02-09	107.00	107.00	104.50	106.00	94.698	6,818
2024-02-08	105.50	107.00	105.00	107.00	95.591	2,607
2024-02-07	105.50	106.50	105.50	106.50	95.145	2,442
2024-02-06	105.00	106.00	105.00	105.50	94.251	1,078
2024-02-05	105.00	105.00	103.00	105.00	93.804	992
2024-02-02	104.50	105.00	102.50	105.00	93.804	1,385
2024-02-01	106.00	106.00	103.50	105.00	93.804	1,372
2024-01-31	105.00	107.00	105.00	106.00	94.698	1,024
2024-01-30	107.50	107.50	105.50	107.00	95.591	4,161
2024-01-29	108.00	108.00	105.00	106.50	95.145	5,603
2024-01-26	108.50	109.00	106.50	108.00	96.485	6,287
2024-01-25	107.50	108.50	105.00	107.00	95.591	1,123
2024-01-24	108.00	108.50	105.00	107.50	96.038	1,595
2024-01-23	106.00	108.50	106.00	108.00	96.485	1,910
2024-01-22	104.00	107.50	102.00	107.00	95.591	4,997
2024-01-19	101.00	103.00	100.50	103.00	92.018	7,642
2024-01-18	103.00	103.00	100.00	102.00	91.124	988
2024-01-17	102.00	103.50	101.50	102.00	91.124	6,034
2024-01-16	104.00	104.00	101.00	103.50	92.464	5,727
2024-01-15	105.00	105.00	101.00	104.50	93.358	8,275
2024-01-12	105.00	108.00	103.50	107.00	95.591	3,773
2024-01-11	105.00	107.50	105.00	107.50	96.038	376
2024-01-10	105.00	107.00	105.00	107.00	95.591	1,253
2024-01-09	106.00	107.00	105.50	106.00	94.698	2,183
2024-01-08	106.00	108.00	104.00	108.00	96.485	2,459
2024-01-05	106.00	106.00	104.00	106.00	94.698	135
2024-01-04	103.00	106.00	102.00	106.00	94.698	6,977
2024-01-03	105.50	105.50	102.00	103.00	92.018	1,070
2024-01-02	101.00	106.00	98.800	102.50	91.571	11,038
2023-12-29	105.00	105.00	100.00	101.00	90.231	5,303
2023-12-28	105.00	105.00	102.50	104.50	93.358	346
2023-12-27	104.00	105.00	101.50	105.00	93.804	1,883
2023-12-22	103.00	104.00	102.00	104.00	92.911	2,261
2023-12-21	103.00	103.00	100.00	103.00	92.018	3,008
2023-12-20	101.50	103.50	101.50	102.50	91.571	6,890
2023-12-19	99.800	101.00	98.600	101.00	90.231	4,675
2023-12-18	99.800	101.50	97.800	99.600	88.980	9,073
2023-12-15	103.00	103.00	100.50	102.00	91.124	1,886
2023-12-14	103.50	104.50	100.00	103.00	92.018	6,624
2023-12-13	101.00	103.00	99.200	103.00	92.018	3,947
2023-12-12	100.00	102.50	99.200	101.00	90.231	4,988
2023-12-11	101.00	102.00	99.200	102.00	91.124	8,271
2023-12-08	101.00	102.50	99.200	102.50	91.571	3,919
2023-12-07	104.50	104.50	97.800	100.00	89.338	3,945
2023-12-06	97.000	100.00	95.800	100.00	89.338	4,283
2023-12-05	98.400	98.400	95.000	98.000	87.551	3,632
2023-12-04	97.800	99.400	96.200	98.400	87.908	4,025

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.