CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	88.600	92.400	88.600	92.400	77.397	1,229
2022-04-04	90.000	90.600	88.000	88.600	74.214	4,536
2022-04-01	92.000	98.000	87.000	89.800	75.220	7,440
2022-03-31	97.400	97.400	87.400	92.000	77.062	8,175
2022-03-30	96.800	98.000	95.400	97.400	81.586	1,188
2022-03-29	98.000	98.000	94.200	96.200	80.580	2,119
2022-03-28	99.000	99.200	97.000	97.800	81.921	6,783
2022-03-25	98.000	98.000	95.600	98.000	82.088	1,489
2022-03-24	98.200	98.200	97.800	98.200	82.256	246
2022-03-23	99.200	99.800	98.000	98.000	82.088	5,817
2022-03-22	100.00	100.00	98.000	98.400	82.423	3,551
2022-03-21	100.00	100.00	99.000	100.00	83.763	1,593
2022-03-18	99.400	99.800	98.200	98.600	82.591	4,359
2022-03-17	98.600	102.50	98.600	98.600	82.591	7,084
2022-03-16	93.200	98.200	93.200	97.400	81.586	13,353
2022-03-15	95.000	96.800	93.400	94.000	78.738	2,619
2022-03-14	93.600	96.000	93.600	95.000	79.575	1,598
2022-03-11	90.600	94.000	90.600	92.600	77.565	5,495
2022-03-10	93.000	93.000	89.400	91.200	76.392	6,055
2022-03-09	90.000	93.000	89.200	92.000	77.062	4,181
2022-03-08	92.000	92.000	90.200	91.000	76.225	3,652
2022-03-07	95.000	98.000	92.000	92.000	77.062	10,839
2022-03-04	94.600	95.000	92.200	93.400	78.235	9,768
2022-03-03	91.400	94.600	91.400	94.600	79.240	4,158
2022-03-02	94.600	94.600	85.000	91.200	76.392	11,017
2022-03-01	95.400	97.400	90.000	94.600	79.240	11,170
2022-02-28	91.000	95.400	90.000	95.400	79.910	11,697
2022-02-25	84.400	89.800	82.000	86.200	72.204	2,796
2022-02-24	84.000	84.000	79.600	83.600	70.026	8,814
2022-02-23	82.400	85.800	81.000	85.000	71.199	5,634
2022-02-22	80.400	82.000	80.400	82.000	68.686	656
2022-02-21	82.400	82.800	76.200	82.000	68.686	5,629
2022-02-18	82.800	84.000	81.600	82.800	69.356	1,211
2022-02-17	84.800	84.800	83.200	83.200	69.691	1,592
2022-02-16	84.000	84.000	83.000	84.000	70.361	1,369
2022-02-15	83.800	84.000	83.000	84.000	70.361	2,374
2022-02-14	86.400	86.400	83.400	84.000	70.361	1,561
2022-02-11	86.600	87.400	85.800	86.400	72.372	1,228
2022-02-10	86.800	86.800	85.600	86.600	72.539	1,207
2022-02-09	87.800	87.800	86.600	87.000	72.874	1,996
2022-02-08	89.400	90.200	87.200	87.200	73.042	1,567
2022-02-07	90.800	91.800	90.000	90.200	75.555	903
2022-02-04	92.200	92.400	89.400	90.800	76.057	1,883
2022-02-03	93.800	94.800	93.000	93.400	78.235	855
2022-02-02	95.800	95.800	93.600	95.200	79.743	791
2022-02-01	90.800	96.000	90.800	95.200	79.743	4,236
2022-01-31	87.000	91.600	87.000	91.600	76.727	5,416
2022-01-28	86.000	90.000	86.000	87.000	72.874	6,240
2022-01-27	86.000	86.200	86.000	86.200	72.204	2,443
2022-01-26	86.000	86.800	86.000	86.000	72.036	5,563
2022-01-25	85.000	87.400	84.400	86.800	72.707	5,899
2022-01-24	89.000	89.000	82.600	85.200	71.366	6,360
2022-01-21	90.600	91.000	87.200	89.000	74.549	2,558
2022-01-20	91.000	92.000	90.400	91.400	76.560	1,579
2022-01-19	91.400	91.400	90.000	90.000	75.387	579
2022-01-18	91.600	91.600	90.600	90.600	75.890	1,868
2022-01-17	95.000	95.000	91.200	91.600	76.727	2,580
2022-01-14	97.200	97.200	95.000	95.800	80.245	2,074
2022-01-13	96.800	99.400	96.800	99.200	83.093	260
2022-01-12	101.00	101.00	97.400	98.000	82.088	1,408

← NewerPage 20 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.