CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	106.50	109.00	106.50	108.50	96.931	2,489
2023-06-15	108.50	109.00	104.00	106.00	94.698	3,538
2023-06-14	104.00	109.50	104.00	108.50	96.931	3,071
2023-06-13	106.50	109.00	103.50	105.00	93.804	8,136
2023-06-12	110.50	111.00	108.50	110.00	98.271	3,233
2023-06-09	108.00	111.50	108.00	109.50	97.825	2,471
2023-06-08	110.00	111.00	106.50	107.50	96.038	4,215
2023-06-07	108.50	115.50	107.50	110.00	98.271	1,535
2023-06-05	108.00	108.50	107.00	108.50	96.931	1,811
2023-06-02	107.00	112.00	107.00	108.00	96.485	2,318
2023-06-01	109.00	117.00	106.50	107.00	95.591	4,185
2023-05-31	111.50	113.00	107.00	109.00	97.378	5,647
2023-05-30	116.50	117.00	105.50	110.50	98.718	7,293
2023-05-29	112.50	116.00	112.00	115.50	103.18	4,399
2023-05-26	112.50	112.50	111.00	112.50	100.50	2,259
2023-05-25	111.00	113.50	110.50	112.50	100.50	1,839
2023-05-24	113.00	113.00	108.50	111.50	99.611	2,165
2023-05-23	112.00	114.00	110.50	113.00	100.95	2,797
2023-05-22	108.50	113.50	108.50	111.00	99.165	2,428
2023-05-19	112.00	114.00	109.00	110.00	98.271	3,219
2023-05-17	113.00	113.50	112.00	112.00	100.06	303
2023-05-16	112.50	115.00	110.50	112.00	100.06	9,516
2023-05-15	115.00	115.00	113.00	113.50	101.40	2,216
2023-05-12	116.00	116.00	113.00	113.00	100.95	3,547
2023-05-11	118.50	118.50	114.00	115.00	102.74	2,028
2023-05-10	115.50	117.00	113.50	115.00	102.74	1,589
2023-05-09	116.50	119.50	115.00	115.50	103.18	1,268
2023-05-08	112.00	118.00	112.00	116.00	103.63	6,642
2023-05-05	114.50	115.50	110.00	112.00	100.06	4,085
2023-05-04	117.00	118.00	113.00	114.50	99.075	6,383
2023-05-03	118.50	118.50	114.00	117.00	101.24	6,984
2023-05-02	111.00	121.50	111.00	118.50	102.54	25,225
2023-04-28	110.00	110.50	109.00	109.00	94.316	891
2023-04-27	112.00	112.00	109.00	110.50	95.614	3,624
2023-04-26	110.50	115.00	109.00	112.00	96.912	9,333
2023-04-25	106.00	110.00	104.50	110.00	95.182	28,971
2023-04-24	102.50	104.00	102.50	104.00	89.990	1,332
2023-04-21	103.00	104.00	102.00	102.00	88.259	556
2023-04-20	104.00	104.50	103.00	104.50	90.423	411
2023-04-19	105.00	105.00	103.00	104.00	89.990	1,106
2023-04-18	105.00	105.00	103.50	104.00	89.990	826
2023-04-17	102.50	105.00	102.50	105.00	90.855	1,285
2023-04-14	101.00	105.00	100.50	102.50	88.692	1,469
2023-04-13	105.00	105.00	102.00	102.00	88.259	1,837
2023-04-12	103.00	105.00	103.00	105.00	90.855	691
2023-04-11	101.00	102.50	100.00	102.50	88.692	2,225
2023-04-06	105.00	105.00	99.600	101.00	87.394	1,152
2023-04-05	103.00	103.00	99.800	99.800	86.356	1,021
2023-04-04	99.600	102.00	99.600	102.00	88.259	2,577
2023-04-03	101.50	102.00	99.800	99.800	86.356	3,254
2023-03-31	99.800	106.50	99.800	102.50	88.692	4,218
2023-03-30	98.600	99.800	98.200	99.800	86.356	5,593
2023-03-29	98.000	99.600	96.200	98.600	85.317	4,264
2023-03-28	99.000	99.000	98.200	98.800	85.490	270
2023-03-27	107.00	107.00	97.200	99.000	85.663	3,154
2023-03-24	98.400	99.000	98.400	98.800	85.490	6,053
2023-03-23	99.000	99.000	98.000	98.400	85.144	2,387
2023-03-22	99.600	99.600	98.200	99.600	86.183	957
2023-03-21	98.800	99.600	97.200	99.600	86.183	1,803
2023-03-20	97.600	99.000	95.200	98.000	84.798	4,189

← NewerPage 15 of 22 · 1,261 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.