CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	84.000	87.000	83.200	86.800	75.107	1,324
2022-07-04	85.400	85.400	83.600	83.800	72.511	2,765
2022-07-01	84.400	85.000	84.400	84.400	73.030	1,593
2022-06-30	84.200	85.600	76.600	83.800	72.511	6,624
2022-06-29	85.400	85.400	84.800	84.800	73.376	13
2022-06-28	84.800	85.000	84.000	84.800	73.376	1,164
2022-06-27	84.600	84.600	84.000	84.600	73.203	343
2022-06-23	84.600	84.800	84.000	84.800	73.376	549
2022-06-22	83.600	84.800	82.400	84.800	73.376	1,088
2022-06-21	84.400	84.600	81.000	84.000	72.684	1,234
2022-06-20	84.800	84.800	83.000	83.000	71.819	805
2022-06-17	83.200	84.800	82.400	84.800	73.376	1,417
2022-06-16	85.000	85.000	80.000	84.000	72.684	21,858
2022-06-15	86.400	86.800	85.200	86.800	75.107	2,001
2022-06-14	86.000	88.000	84.000	86.400	74.761	8,857
2022-06-13	87.000	88.000	85.800	86.000	74.415	2,509
2022-06-10	86.800	86.800	84.600	86.200	74.588	1,422
2022-06-09	87.000	87.000	86.000	86.000	74.415	483
2022-06-08	92.000	92.000	86.200	87.000	75.280	2,144
2022-06-07	86.600	88.000	85.400	85.400	73.896	11,174
2022-06-03	87.200	87.800	84.000	86.400	74.761	1,414
2022-06-02	87.800	87.800	86.000	86.000	74.415	724
2022-06-01	86.400	87.800	86.400	87.200	75.453	1,837
2022-05-31	85.000	88.000	85.000	87.800	75.972	1,478
2022-05-30	84.000	87.600	83.200	84.200	72.857	4,538
2022-05-27	84.200	85.000	82.600	84.000	72.684	2,494
2022-05-25	84.400	84.400	83.400	84.200	72.857	336
2022-05-24	92.200	92.200	83.600	84.600	73.203	3,162
2022-05-23	85.200	86.000	85.200	86.000	74.415	128
2022-05-20	85.600	85.800	84.000	85.000	73.549	1,459
2022-05-19	86.000	86.000	83.800	85.000	73.549	3,468
2022-05-18	84.000	93.800	83.200	86.000	74.415	1,068
2022-05-17	87.000	89.800	84.000	84.000	72.684	404
2022-05-16	86.600	87.000	79.600	87.000	75.280	1,988
2022-05-13	90.200	90.200	85.400	86.600	74.934	2,413
2022-05-12	85.800	86.400	84.400	85.200	73.722	761
2022-05-11	86.000	86.600	84.600	85.600	74.069	11,033
2022-05-10	87.000	87.000	86.000	86.000	74.415	1,021
2022-05-09	90.800	90.800	86.200	87.000	75.280	3,036
2022-05-06	90.400	91.200	89.800	90.000	77.876	1,090
2022-05-05	89.200	95.800	89.200	91.200	78.914	3,211
2022-05-04	95.800	99.000	91.000	97.000	81.250	4,831
2022-05-03	95.000	97.000	95.000	95.000	79.575	1,560
2022-05-02	99.800	99.800	93.200	95.000	79.575	3,033
2022-04-29	91.000	93.400	91.000	93.400	78.235	2,573
2022-04-28	87.400	92.600	87.400	91.000	76.225	5,428
2022-04-27	89.200	89.200	87.400	87.400	73.209	2,686
2022-04-26	89.200	92.600	88.000	88.000	73.712	3,228
2022-04-25	90.000	92.600	89.000	89.000	74.549	3,065
2022-04-22	90.800	91.000	89.200	90.000	75.387	885
2022-04-21	89.400	90.400	89.400	89.800	75.220	881
2022-04-20	91.200	91.400	89.400	89.400	74.884	453
2022-04-19	89.000	92.800	89.000	90.000	75.387	1,967
2022-04-14	89.000	89.200	89.000	89.000	74.549	150
2022-04-13	89.200	89.200	88.200	89.200	74.717	1,653
2022-04-12	89.200	89.200	88.200	89.000	74.549	588
2022-04-11	89.000	89.000	88.000	88.600	74.214	921
2022-04-08	87.800	89.200	87.800	88.200	73.879	1,330
2022-04-07	88.800	89.200	87.600	87.800	73.544	4,536
2022-04-06	92.400	93.000	88.800	88.800	74.382	3,410

← NewerPage 19 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.