CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	109.00	110.50	106.50	110.50	106.20	8,975
2026-04-28	109.00	109.50	103.50	109.00	104.76	12,541
2026-04-27	111.00	112.50	110.50	112.00	107.64	16,632
2026-04-24	112.00	112.00	110.00	111.00	106.68	3,366
2026-04-23	111.50	113.50	110.00	112.00	107.64	27,715
2026-04-22	111.50	111.50	109.50	111.00	106.68	1,121
2026-04-21	111.00	112.00	109.50	111.00	106.68	2,059
2026-04-20	110.00	111.00	109.00	111.00	106.68	3,523
2026-04-17	110.00	111.00	110.00	111.00	106.68	3,688
2026-04-16	110.00	111.00	109.50	110.50	106.20	2,278
2026-04-15	110.00	111.00	109.00	111.00	106.68	1,514
2026-04-14	110.00	110.50	108.00	110.00	105.72	2,800
2026-04-13	109.50	111.50	108.50	108.50	104.28	1,927
2026-04-10	109.50	111.00	108.50	110.00	105.72	8,872
2026-04-09	109.00	110.00	108.00	109.00	104.76	57,476
2026-04-08	109.00	111.50	106.50	107.00	102.84	49,696
2026-04-07	107.00	108.00	106.50	107.00	102.84	3,827
2026-04-02	106.00	108.00	106.00	107.00	102.84	956
2026-04-01	110.00	110.00	108.00	108.50	104.28	4,023
2026-03-31	105.50	109.00	105.00	107.50	103.32	17,908
2026-03-30	107.50	107.50	105.50	105.50	101.39	1,518
2026-03-27	106.50	108.00	105.50	107.00	102.84	1,507
2026-03-26	107.50	110.00	106.50	106.50	102.36	6,321
2026-03-25	109.00	109.00	108.00	108.00	103.80	4,437
2026-03-24	106.00	110.00	106.00	107.00	102.84	7,191
2026-03-23	107.00	108.50	104.00	107.50	103.32	2,623
2026-03-20	105.00	110.00	105.00	110.00	105.72	306
2026-03-19	106.00	106.00	105.00	105.00	100.91	2,139
2026-03-18	107.00	107.00	105.00	107.00	102.84	340
2026-03-17	107.00	107.00	105.50	106.50	102.36	659
2026-03-16	106.00	108.50	105.50	107.00	102.84	1,574
2026-03-13	105.50	107.00	105.00	106.50	102.36	2,131
2026-03-12	106.50	107.00	106.00	107.00	102.84	2,447
2026-03-11	109.00	109.00	107.00	107.50	103.32	2,106
2026-03-10	107.00	108.00	106.00	108.00	103.80	5,861
2026-03-09	105.50	107.50	105.50	107.00	102.84	708
2026-03-06	107.00	110.00	106.50	107.50	103.32	21,941
2026-03-05	107.50	109.50	107.50	108.50	104.28	3,106
2026-03-04	106.50	109.50	106.50	107.50	103.32	4,143
2026-03-03	106.50	109.00	106.50	108.00	103.80	4,036
2026-03-02	106.00	108.00	105.50	108.00	103.80	1,172
2026-02-27	104.00	107.50	104.00	106.50	102.36	8,971
2026-02-26	103.00	106.00	103.00	105.50	101.39	4,088
2026-02-25	105.00	106.00	103.50	106.00	101.88	2,279
2026-02-24	106.00	106.00	103.00	104.50	100.43	7,554
2026-02-23	107.50	107.50	104.00	106.00	101.88	5,048
2026-02-20	105.00	108.00	104.50	107.50	103.32	155,478
2026-02-19	106.00	108.00	104.00	104.00	99.953	20,978
2026-02-18	104.00	106.50	102.50	102.50	98.511	24,492
2026-02-17	100.00	101.50	98.800	100.00	96.109	6,681
2026-02-16	101.50	103.00	99.000	100.00	96.109	4,752
2026-02-13	103.50	103.50	99.200	101.50	97.550	8,183
2026-02-12	103.50	104.50	101.50	102.50	98.511	8,423
2026-02-11	105.00	105.00	102.00	103.00	98.992	4,169
2026-02-10	103.00	104.50	101.50	102.50	98.511	679
2026-02-09	104.00	105.50	103.00	103.00	98.992	488
2026-02-06	104.00	104.00	101.00	104.00	99.953	3,949
2026-02-05	103.50	103.50	102.00	102.50	98.511	2,817
2026-02-04	104.00	105.00	104.00	104.50	100.43	398
2026-02-03	105.00	106.50	104.00	104.50	100.43	1,009

← NewerPage 3 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.