CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	96.000	96.800	95.200	96.200	96.200	2,942
2026-07-24	96.000	97.000	95.000	96.200	96.200	3,146
2026-07-23	96.800	96.800	95.200	96.200	96.200	3,540
2026-07-22	97.000	98.000	96.600	97.000	97.000	3,767
2026-07-21	99.600	99.800	96.400	97.400	97.400	2,427
2026-07-20	100.00	100.50	96.400	97.800	97.800	15,511
2026-07-17	104.00	105.00	98.000	100.00	100.00	38,933
2026-07-16	106.50	106.50	103.00	106.00	106.00	6,533
2026-07-15	104.50	105.00	103.00	103.00	103.00	1,026
2026-07-14	106.00	106.00	103.50	105.00	105.00	1,548
2026-07-13	103.50	105.00	103.00	104.50	104.50	654
2026-07-10	104.50	105.00	103.00	105.00	105.00	4,725
2026-07-09	103.00	104.00	102.50	104.00	104.00	1,598
2026-07-08	105.50	105.50	103.00	104.00	104.00	3,433
2026-07-07	106.00	106.00	104.50	105.50	105.50	710
2026-07-06	104.50	106.00	104.50	106.00	106.00	1,571
2026-07-03	104.50	106.00	104.00	106.00	106.00	37,416
2026-07-02	103.00	104.50	103.00	104.00	104.00	1,095
2026-07-01	104.00	105.00	103.00	104.50	104.50	3,609
2026-06-30	103.50	104.00	102.50	103.50	103.50	1,337
2026-06-29	103.00	103.50	102.00	103.50	103.50	2,435
2026-06-26	102.50	104.50	102.00	103.50	103.50	403
2026-06-25	105.50	105.50	102.00	104.00	104.00	891
2026-06-24	104.00	104.50	102.00	104.50	104.50	691
2026-06-23	102.50	104.50	102.50	104.50	104.50	186
2026-06-22	103.00	105.50	103.00	105.00	105.00	6,374
2026-06-18	103.50	103.50	102.00	103.00	103.00	1,407
2026-06-17	102.00	102.50	100.50	102.00	102.00	12,839
2026-06-16	102.50	103.50	101.50	102.00	102.00	10,215
2026-06-15	101.00	103.50	100.00	102.00	102.00	32,470
2026-06-12	101.00	102.00	99.800	99.800	99.800	3,237
2026-06-11	101.50	102.50	100.00	100.50	100.50	6,279
2026-06-10	103.50	104.00	101.50	101.50	101.50	7,638
2026-06-09	104.50	106.50	103.50	104.00	104.00	3,883
2026-06-08	103.50	106.00	103.50	104.00	104.00	1,422
2026-06-05	105.00	105.50	103.50	104.00	104.00	1,671
2026-06-04	105.00	106.00	105.00	105.50	105.50	917
2026-06-03	107.00	107.00	105.00	106.00	106.00	286
2026-06-02	105.00	106.50	104.50	106.00	106.00	575
2026-06-01	105.50	106.00	103.50	106.00	106.00	1,952
2026-05-29	105.00	105.50	103.50	105.00	105.00	3,772
2026-05-28	107.00	107.00	104.00	105.00	105.00	1,583
2026-05-27	106.50	106.50	105.50	106.50	106.50	3,059
2026-05-26	106.00	106.50	105.00	106.50	106.50	3,600
2026-05-25	105.00	106.50	105.00	106.00	106.00	4,550
2026-05-22	105.00	106.50	105.00	105.00	105.00	1,684
2026-05-21	106.50	106.50	105.00	106.00	106.00	2,821
2026-05-20	105.50	106.50	104.50	105.00	105.00	4,416
2026-05-19	107.50	107.50	104.50	105.00	105.00	12,298
2026-05-18	107.50	107.50	105.00	106.00	106.00	3,500
2026-05-15	105.50	107.50	105.00	107.00	107.00	6,184
2026-05-13	105.50	105.50	105.00	105.50	105.50	3,066
2026-05-12	106.00	106.00	104.00	105.00	105.00	2,626
2026-05-11	107.50	108.00	104.50	106.00	106.00	6,546
2026-05-08	106.50	109.50	106.00	107.50	107.50	3,339
2026-05-07	109.50	110.50	109.00	110.50	106.20	12,433
2026-05-06	106.00	110.00	106.00	110.00	105.72	3,206
2026-05-05	105.50	107.50	105.50	106.00	101.88	4,285
2026-05-04	107.50	108.00	106.00	106.50	102.36	8,227
2026-04-30	107.50	109.50	106.50	109.00	104.76	6,058

← NewerPage 2 of 5 · 250 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.