CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	76.800	76.800	76.200	76.200	65.935	170
2022-09-26	77.600	78.200	75.000	76.200	65.935	4,231
2022-09-23	79.400	79.400	77.000	77.600	67.146	1,848
2022-09-22	78.800	79.400	77.000	78.800	68.185	3,857
2022-09-21	80.600	81.200	80.000	80.000	69.223	606
2022-09-20	82.400	82.400	80.400	81.400	70.434	2,552
2022-09-19	82.600	82.600	82.600	82.600	71.473	2,050
2022-09-16	82.400	82.400	82.400	82.400	71.300	51
2022-09-15	81.800	82.600	81.800	82.400	71.300	5
2022-09-14	82.600	82.600	81.800	81.800	70.780	24,433
2022-09-13	82.200	83.400	82.200	83.200	71.992	448
2022-09-12	82.600	83.600	82.200	83.600	72.338	72
2022-09-09	82.800	83.000	82.600	82.600	71.473	621
2022-09-08	83.200	83.800	82.600	83.800	72.511	403
2022-09-07	83.600	84.600	83.200	83.200	71.992	924
2022-09-06	84.000	84.000	84.000	84.000	72.684	1
2022-09-05	85.000	85.000	83.800	84.400	73.030	1,833
2022-09-02	85.000	85.800	85.000	85.000	73.549	830
2022-09-01	84.200	85.800	84.000	85.800	74.242	1,219
2022-08-31	85.600	85.600	84.800	84.800	73.376	293
2022-08-30	86.000	86.000	85.000	85.000	73.549	1,322
2022-08-29	85.800	86.000	85.200	85.200	73.722	1,271
2022-08-26	86.000	87.200	85.800	85.800	74.242	1,790
2022-08-25	87.400	87.400	85.800	86.600	74.934	2,928
2022-08-24	87.200	87.400	86.800	87.000	75.280	241
2022-08-23	87.800	89.000	87.000	87.200	75.453	2,792
2022-08-22	89.200	89.200	87.800	87.800	75.972	185
2022-08-19	88.200	89.200	88.200	89.200	77.184	1,740
2022-08-18	88.600	88.800	87.400	88.400	76.491	576
2022-08-17	89.000	89.000	86.800	88.000	76.145	1,418
2022-08-16	88.000	89.400	87.800	88.800	76.838	6,423
2022-08-15	86.800	88.200	86.800	87.800	75.972	3,215
2022-08-12	85.800	86.000	85.400	86.000	74.415	1,963
2022-08-11	85.600	86.000	84.400	85.000	73.549	3,255
2022-08-10	86.200	86.200	86.200	86.200	74.588	40
2022-08-09	86.000	86.000	86.000	86.000	74.415	90
2022-08-08	85.800	86.400	85.600	86.000	74.415	5,475
2022-08-05	87.200	87.800	86.200	86.200	74.588	1,026
2022-08-04	86.400	89.200	86.000	88.000	76.145	473
2022-08-03	86.800	87.400	86.400	86.400	74.761	203
2022-08-02	86.000	87.000	86.000	86.000	74.415	2,334
2022-08-01	87.600	87.600	86.000	86.000	74.415	946
2022-07-29	87.400	88.800	87.400	87.600	75.799	1,134
2022-07-28	88.200	89.000	88.200	88.200	76.318	1,378
2022-07-27	87.200	88.600	87.200	88.000	76.145	587
2022-07-26	88.800	88.800	87.400	87.800	75.972	232
2022-07-25	87.600	88.800	86.800	88.800	76.838	1,275
2022-07-22	92.000	92.000	87.200	87.600	75.799	964
2022-07-21	88.600	88.800	88.600	88.600	76.664	52
2022-07-20	88.000	88.800	87.000	88.800	76.838	767
2022-07-19	87.800	88.400	87.200	88.000	76.145	743
2022-07-18	86.200	87.200	85.400	87.000	75.280	11,741
2022-07-15	86.400	86.400	85.000	85.600	74.069	4,096
2022-07-14	85.800	86.000	84.200	86.000	74.415	2,184
2022-07-13	84.400	85.800	84.400	85.800	74.242	1,158
2022-07-12	84.600	85.000	84.600	85.000	73.549	623
2022-07-11	84.600	85.800	84.000	84.600	73.203	1,987
2022-07-08	85.800	85.800	84.600	84.600	73.203	82
2022-07-07	86.400	86.400	85.200	85.200	73.722	88
2022-07-06	86.800	87.000	84.600	85.800	74.242	850

← NewerPage 18 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.