CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	104.00	104.00	102.50	103.50	92.464	1,344
2023-09-07	106.00	106.00	102.50	104.00	92.911	3,710
2023-09-06	105.00	106.00	104.00	106.00	94.698	1,227
2023-09-05	107.00	107.00	105.50	106.50	95.145	1,149
2023-09-04	107.50	107.50	106.00	107.50	96.038	3,648
2023-09-01	107.00	107.00	104.50	107.00	95.591	3,117
2023-08-31	106.00	107.00	104.50	106.50	95.145	3,090
2023-08-30	107.50	107.50	105.50	105.50	94.251	2,494
2023-08-29	105.00	108.00	105.00	107.50	96.038	13,937
2023-08-28	102.00	106.00	102.00	103.50	92.464	4,546
2023-08-25	99.000	100.00	98.600	100.00	89.338	481
2023-08-24	103.00	104.00	99.000	99.000	88.444	5,310
2023-08-23	96.600	103.00	96.000	103.00	92.018	6,157
2023-08-22	96.000	98.000	95.400	96.600	86.300	2,129
2023-08-21	96.000	98.200	94.200	97.600	87.193	3,864
2023-08-18	94.200	96.000	94.200	96.000	85.764	577
2023-08-17	97.000	97.000	95.000	95.000	84.871	7,513
2023-08-16	96.000	96.800	95.000	95.000	84.871	3,810
2023-08-15	93.400	96.000	93.000	95.000	84.871	23,219
2023-08-14	92.200	95.600	92.200	93.400	83.441	2,022
2023-08-11	93.400	93.400	92.600	92.600	82.727	766
2023-08-10	93.400	94.000	92.600	92.600	82.727	2,615
2023-08-09	94.000	94.000	92.400	92.400	82.548	1,956
2023-08-08	93.000	94.000	91.200	94.000	83.977	2,938
2023-08-07	93.000	93.800	93.000	93.800	83.799	264
2023-08-04	93.600	93.800	92.000	93.000	83.084	1,586
2023-08-03	92.600	93.800	92.600	92.600	82.727	1,456
2023-08-02	94.200	94.600	92.600	92.800	82.905	2,559
2023-08-01	95.800	96.000	94.600	94.600	84.513	663
2023-07-31	93.200	95.400	93.200	95.400	85.228	1,736
2023-07-28	94.200	94.600	93.000	93.000	83.084	1,331
2023-07-27	93.800	94.400	93.200	94.200	84.156	633
2023-07-26	92.400	93.400	92.400	93.400	83.441	2,218
2023-07-25	91.000	92.400	90.800	92.400	82.548	859
2023-07-24	92.000	93.000	91.600	92.800	82.905	2,245
2023-07-21	93.000	93.000	91.800	92.400	82.548	1,769
2023-07-20	92.000	93.400	90.800	93.000	83.084	4,949
2023-07-19	94.600	95.400	89.800	92.000	82.191	3,972
2023-07-18	98.400	98.400	92.000	94.600	84.513	6,068
2023-07-17	99.800	99.800	97.400	98.200	87.730	2,063
2023-07-14	100.50	101.50	98.000	99.000	88.444	2,668
2023-07-13	101.50	103.50	100.50	100.50	89.784	2,257
2023-07-12	101.50	102.00	101.00	101.50	90.678	2,227
2023-07-11	103.00	103.50	101.50	103.00	92.018	1,127
2023-07-10	103.00	104.00	101.00	102.00	91.124	1,810
2023-07-07	106.00	106.00	101.00	103.00	92.018	2,403
2023-07-06	104.00	106.00	102.50	106.00	94.698	2,138
2023-07-05	102.50	105.00	102.50	104.00	92.911	4,123
2023-07-04	104.00	104.00	100.00	102.50	91.571	2,480
2023-07-03	98.200	103.00	98.200	102.50	91.571	6,911
2023-06-30	97.600	98.200	97.400	98.200	87.730	3,714
2023-06-29	96.400	98.200	96.400	97.400	87.015	687
2023-06-28	99.000	99.000	96.000	96.800	86.479	3,410
2023-06-27	98.800	98.800	97.200	98.000	87.551	2,710
2023-06-26	99.000	99.000	97.600	98.800	88.266	2,402
2023-06-22	102.50	102.50	97.400	99.800	89.159	10,941
2023-06-21	103.00	105.00	101.50	103.50	92.464	6,900
2023-06-20	104.00	104.00	102.00	103.00	92.018	3,103
2023-06-19	107.50	109.00	102.50	104.00	92.911	5,608
2023-06-16	106.50	109.00	106.50	108.50	96.931	2,489

← NewerPage 14 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.