CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	98.800	98.800	97.600	97.600	84.452	2,672
2023-03-16	98.800	98.800	96.400	98.600	85.317	1,768
2023-03-15	99.000	99.000	96.200	97.000	83.933	3,379
2023-03-14	99.000	99.000	96.200	99.000	85.663	3,471
2023-03-13	98.000	99.600	96.800	99.000	85.663	10,004
2023-03-10	94.600	96.000	94.600	95.000	82.202	2,472
2023-03-09	96.600	96.600	94.000	94.600	81.856	4,119
2023-03-08	96.400	98.000	96.400	97.000	83.933	1,386
2023-03-07	99.400	99.400	97.200	97.200	84.106	5,382
2023-03-06	98.200	99.600	97.800	99.400	86.010	3,214
2023-03-03	98.000	99.000	97.200	98.000	84.798	801
2023-03-02	99.200	99.200	97.800	99.000	85.663	1,176
2023-03-01	99.000	99.200	97.800	99.200	85.836	3,115
2023-02-28	100.00	100.00	99.600	99.600	86.183	1,938
2023-02-27	99.800	100.00	98.600	99.800	86.356	2,458
2023-02-24	98.000	99.600	97.600	98.400	85.144	1,791
2023-02-23	95.000	99.400	95.000	98.000	84.798	5,629
2023-02-22	94.200	94.200	92.000	93.200	80.645	536
2023-02-21	93.000	95.800	92.000	94.200	81.510	3,433
2023-02-20	92.800	94.000	91.800	92.000	79.606	4,682
2023-02-17	91.800	92.200	91.000	92.000	79.606	1,214
2023-02-16	91.800	91.800	90.000	91.200	78.914	1,436
2023-02-15	90.400	91.200	90.000	91.200	78.914	3,457
2023-02-14	90.800	91.200	89.600	90.400	78.222	3,682
2023-02-13	91.000	91.200	89.200	91.200	78.914	3,395
2023-02-10	91.000	91.000	89.600	90.800	78.568	665
2023-02-09	90.600	90.600	89.600	90.200	78.049	7,695
2023-02-08	90.000	90.000	89.000	89.200	77.184	1,335
2023-02-07	89.200	90.000	89.200	90.000	77.876	2,681
2023-02-06	91.000	92.000	89.400	89.400	77.357	1,925
2023-02-03	90.000	92.000	89.000	89.600	77.530	5,316
2023-02-02	88.200	91.800	88.200	90.000	77.876	4,568
2023-02-01	89.800	89.800	89.000	89.000	77.011	355
2023-01-31	89.400	89.400	88.200	89.000	77.011	2,431
2023-01-30	90.800	90.800	89.200	89.600	77.530	2,012
2023-01-27	92.200	92.200	89.800	90.800	78.568	1,013
2023-01-26	90.200	91.200	89.000	91.200	78.914	565
2023-01-25	90.200	90.200	89.600	89.600	77.530	229
2023-01-24	90.200	91.800	90.000	90.200	78.049	2,676
2023-01-23	90.600	91.600	89.200	90.000	77.876	2,181
2023-01-20	91.600	91.600	90.200	90.600	78.395	1,704
2023-01-19	90.600	91.000	90.400	90.600	78.395	2,280
2023-01-18	90.600	90.600	90.200	90.600	78.395	265,103
2023-01-17	91.600	91.600	90.400	90.600	78.395	779
2023-01-16	90.000	92.800	90.000	90.800	78.568	1,531
2023-01-13	89.800	93.000	87.800	88.200	76.318	4,571
2023-01-12	91.000	91.000	89.200	89.800	77.703	928
2023-01-11	88.200	90.000	88.200	89.000	77.011	1,732
2023-01-10	87.800	91.000	87.400	88.800	76.838	3,583
2023-01-09	89.200	89.200	86.600	87.800	75.972	1,118
2023-01-05	88.000	89.200	87.400	89.200	77.184	434
2023-01-04	88.400	96.800	88.400	89.200	77.184	3,063
2023-01-03	87.800	87.800	87.400	87.600	75.799	2,881
2023-01-02	88.800	89.800	88.000	88.200	76.318	3,922
2022-12-30	87.800	89.600	87.000	88.000	76.145	2,650
2022-12-29	86.400	87.600	86.400	86.800	75.107	80
2022-12-28	88.600	88.600	86.400	87.600	75.799	680
2022-12-27	88.000	88.600	87.200	88.600	76.664	933
2022-12-23	89.600	90.800	87.400	88.000	76.145	1,351
2022-12-22	87.000	91.000	87.000	88.000	76.145	1,489

← NewerPage 16 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.