CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	85.000	89.000	85.000	89.000	77.011	1,824
2022-12-20	85.800	86.600	85.000	85.200	73.722	809
2022-12-19	86.000	86.200	84.800	85.600	74.069	2,212
2022-12-16	85.800	85.800	84.800	85.400	73.896	2,361
2022-12-15	83.000	87.200	83.000	85.600	74.069	7,445
2022-12-14	83.800	85.400	83.000	85.400	73.896	1,966
2022-12-13	84.800	85.600	84.000	84.200	72.857	225
2022-12-12	84.200	85.400	83.800	83.800	72.511	597
2022-12-09	86.200	86.800	84.800	85.000	73.549	2,146
2022-12-07	86.000	86.600	85.000	85.600	74.069	974
2022-12-06	86.600	86.600	85.600	86.600	74.934	160
2022-12-05	86.600	86.800	85.600	86.600	74.934	416
2022-12-02	86.800	86.800	85.000	86.200	74.588	1,672
2022-12-01	84.000	85.000	83.800	85.000	73.549	6,645
2022-11-30	87.000	87.000	83.000	83.800	72.511	8,927
2022-11-29	83.800	88.200	83.800	86.600	74.934	8,811
2022-11-28	84.800	84.800	82.400	83.200	71.992	1,551
2022-11-25	84.000	84.000	82.600	84.000	72.684	2,398
2022-11-24	83.400	84.000	83.000	84.000	72.684	715
2022-11-23	83.200	84.000	82.600	84.000	72.684	1,922
2022-11-22	82.400	83.800	82.400	83.200	71.992	920
2022-11-21	84.000	84.000	82.400	83.200	71.992	918
2022-11-18	83.800	84.000	83.200	83.200	71.992	570
2022-11-17	83.800	84.000	83.800	84.000	72.684	279
2022-11-16	83.200	83.600	83.000	83.600	72.338	483
2022-11-15	84.200	84.800	83.800	84.000	72.684	660
2022-11-14	83.200	85.000	83.200	85.000	73.549	3,365
2022-11-11	85.600	85.600	83.200	83.200	71.992	3,445
2022-11-10	83.800	86.000	83.800	84.000	72.684	8,627
2022-11-09	83.400	84.000	83.400	84.000	72.684	3,831
2022-11-08	83.400	83.800	82.800	83.400	72.165	170
2022-11-07	81.800	83.400	81.000	83.200	71.992	2,024
2022-11-04	81.400	81.800	80.800	81.800	70.780	500
2022-11-03	82.400	82.400	79.200	81.000	70.088	3,309
2022-11-02	83.400	83.400	82.200	82.600	71.473	2,079
2022-11-01	84.000	84.000	83.000	83.400	72.165	2,325
2022-10-31	84.000	84.600	83.200	83.400	72.165	4,668
2022-10-28	83.800	84.000	82.400	83.600	72.338	2,115
2022-10-27	80.600	85.000	80.600	83.800	72.511	1,532
2022-10-26	78.600	78.600	77.000	78.000	67.492	1,354
2022-10-25	79.000	79.000	78.600	78.600	68.012	113
2022-10-24	78.000	79.200	76.800	79.200	68.531	1,737
2022-10-21	77.000	77.200	76.000	76.000	65.762	2,908
2022-10-20	77.400	77.800	74.800	76.200	65.935	1,716
2022-10-19	77.400	78.000	76.800	77.400	66.973	680
2022-10-18	77.600	78.600	76.600	76.600	66.281	1,969
2022-10-17	77.000	77.000	77.000	77.000	66.627	106
2022-10-14	75.600	76.400	75.000	76.400	66.108	695
2022-10-13	75.400	76.200	74.800	76.200	65.935	327
2022-10-12	75.800	76.400	75.800	76.400	66.108	108
2022-10-11	76.600	76.600	74.600	75.800	65.589	2,614
2022-10-10	75.800	76.400	75.800	75.800	65.589	285
2022-10-07	76.400	76.400	75.800	75.800	65.589	969
2022-10-06	83.000	83.000	75.000	76.400	66.108	6,769
2022-10-05	76.000	76.000	74.600	76.000	65.762	5,237
2022-10-04	77.000	78.400	74.000	74.000	64.031	7,541
2022-10-03	75.400	77.000	74.800	77.000	66.627	3,478
2022-09-30	74.600	74.800	74.000	74.800	64.723	1,417
2022-09-29	75.200	75.200	73.400	74.600	64.550	2,447
2022-09-28	76.000	76.000	75.000	75.200	65.070	3,984

← NewerPage 17 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.