CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	105.00	106.50	104.00	104.50	100.43	1,009
2026-02-02	103.00	105.50	103.00	104.50	100.43	926
2026-01-30	104.50	105.50	103.50	104.50	100.43	2,375
2026-01-29	105.00	105.50	104.00	105.00	100.91	1,413
2026-01-28	106.50	106.50	104.50	105.50	101.39	716
2026-01-27	106.00	107.00	104.50	106.00	101.88	1,356
2026-01-26	106.00	107.50	105.00	106.50	102.36	1,675
2026-01-23	108.00	108.00	106.00	107.50	103.32	3,152
2026-01-22	106.00	107.50	105.50	107.50	103.32	2,738
2026-01-21	106.50	106.50	104.50	105.50	101.39	6,377
2026-01-20	106.50	107.00	105.00	106.50	102.36	2,209
2026-01-19	107.00	107.50	106.00	107.50	103.32	5,040
2026-01-16	108.50	108.50	106.50	107.50	103.32	1,870
2026-01-15	109.00	109.00	105.00	108.50	104.28	6,697
2026-01-14	107.50	110.00	106.50	109.00	104.76	27,790
2026-01-13	110.00	110.00	108.00	108.50	104.28	2,475
2026-01-12	111.50	111.50	108.00	110.00	105.72	51,604
2026-01-09	109.00	111.00	108.00	109.00	104.76	6,284
2026-01-08	109.00	111.00	108.00	111.00	106.68	54,885
2026-01-07	106.50	111.50	106.50	110.00	105.72	14,615
2026-01-05	106.50	108.00	106.50	108.00	103.80	4,072
2026-01-02	106.00	107.00	106.00	107.00	102.84	1,869
2025-12-30	108.50	108.50	103.50	105.50	101.39	1,930
2025-12-29	107.00	107.00	104.50	107.00	102.84	13,539
2025-12-23	107.50	107.50	106.00	107.00	102.84	2,404
2025-12-22	106.00	106.50	105.50	106.50	102.36	8,529
2025-12-19	107.00	107.00	106.00	106.50	102.36	3,761
2025-12-18	103.50	109.50	103.50	107.00	102.84	18,940
2025-12-17	105.00	105.50	103.50	105.50	101.39	1,664
2025-12-16	103.50	105.00	103.50	105.00	100.91	5,147
2025-12-15	104.00	105.00	104.00	105.00	100.91	7,467
2025-12-12	104.50	105.00	104.50	105.00	100.91	2,409
2025-12-11	106.00	106.00	103.50	104.50	100.43	1,036
2025-12-10	103.50	106.00	103.00	103.50	99.472	37,303
2025-12-09	104.00	104.50	103.50	104.00	99.953	1,828
2025-12-08	105.50	106.50	105.00	105.00	100.91	485
2025-12-05	107.00	107.00	106.00	106.00	101.88	701
2025-12-04	105.50	105.50	105.00	105.50	101.39	4,774
2025-12-03	105.50	106.50	105.00	105.50	101.39	748
2025-12-02	106.00	106.00	104.50	105.50	101.39	3,038
2025-12-01	105.00	106.00	104.00	106.00	101.88	55,243
2025-11-28	106.00	107.00	104.50	106.00	101.88	4,479
2025-11-27	105.50	106.00	104.00	106.00	101.88	4,112
2025-11-26	106.00	106.00	103.50	105.50	101.39	1,523
2025-11-25	104.50	105.50	101.50	105.50	101.39	3,635
2025-11-24	102.50	105.00	102.00	105.00	100.91	1,494
2025-11-21	105.50	105.50	103.50	104.00	99.953	730
2025-11-20	107.00	107.00	104.00	105.50	101.39	788
2025-11-19	105.00	107.50	102.50	107.50	103.32	1,638
2025-11-18	105.00	105.50	104.50	105.00	100.91	3,539
2025-11-17	108.00	108.00	103.50	106.50	102.36	14,305
2025-11-14	107.00	108.00	105.50	107.00	102.84	5,385
2025-11-13	108.50	108.50	106.00	108.00	103.80	2,962
2025-11-12	109.50	109.50	108.00	108.50	104.28	885
2025-11-11	109.50	109.50	108.00	109.50	105.24	1,545
2025-11-10	109.50	109.50	108.50	109.50	105.24	965
2025-11-07	110.00	110.00	109.00	109.50	105.24	1,652
2025-11-06	111.00	112.50	111.00	111.50	107.16	538
2025-11-05	111.50	111.50	109.50	110.00	105.72	2,286
2025-11-04	112.00	112.00	110.00	110.00	105.72	530

← NewerPage 4 of 21 · 1,257 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.