CAG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 113.50 | 113.50 | 111.50 | 113.00 | 108.60 | 9,488 |
| 2025-10-31 | 113.00 | 114.00 | 113.00 | 113.00 | 108.60 | 90 |
| 2025-10-30 | 113.50 | 114.00 | 113.00 | 113.00 | 108.60 | 2,151 |
| 2025-10-29 | 111.50 | 113.50 | 111.50 | 112.50 | 108.12 | 552 |
| 2025-10-28 | 114.00 | 114.00 | 112.00 | 113.00 | 108.60 | 237 |
| 2025-10-27 | 112.50 | 113.50 | 111.50 | 111.50 | 107.16 | 1,107 |
| 2025-10-24 | 112.50 | 114.00 | 111.50 | 112.00 | 107.64 | 2,583 |
| 2025-10-23 | 115.00 | 115.00 | 112.00 | 113.50 | 109.08 | 1,335 |
| 2025-10-22 | 115.50 | 115.50 | 112.50 | 114.00 | 109.56 | 96,725 |
| 2025-10-21 | 115.00 | 115.50 | 114.00 | 115.50 | 111.01 | 1,170 |
| 2025-10-20 | 114.00 | 115.50 | 112.00 | 115.50 | 111.01 | 6,332 |
| 2025-10-17 | 112.50 | 114.50 | 112.50 | 114.50 | 110.04 | 1,772 |
| 2025-10-16 | 113.00 | 114.00 | 108.00 | 113.50 | 109.08 | 6,744 |
| 2025-10-15 | 114.50 | 114.50 | 113.00 | 113.50 | 109.08 | 1,050 |
| 2025-10-14 | 113.50 | 114.50 | 113.50 | 114.50 | 110.04 | 337 |
| 2025-10-13 | 115.00 | 115.00 | 114.00 | 114.50 | 110.04 | 1,930 |
| 2025-10-10 | 114.00 | 115.00 | 114.00 | 115.00 | 110.52 | 1,948 |
| 2025-10-09 | 113.50 | 115.00 | 113.00 | 114.00 | 109.56 | 4,612 |
| 2025-10-08 | 115.00 | 115.00 | 113.50 | 113.50 | 109.08 | 705 |
| 2025-10-07 | 114.50 | 115.00 | 113.50 | 115.00 | 110.52 | 613 |
| 2025-10-06 | 113.00 | 116.00 | 113.00 | 114.50 | 110.04 | 2,158 |
| 2025-10-03 | 113.50 | 115.00 | 113.50 | 115.00 | 110.52 | 2,983 |
| 2025-10-02 | 115.00 | 115.00 | 112.50 | 114.50 | 110.04 | 2,708 |
| 2025-10-01 | 114.00 | 115.00 | 112.50 | 115.00 | 110.52 | 182 |
| 2025-09-30 | 114.50 | 115.50 | 114.50 | 114.50 | 110.04 | 157 |
| 2025-09-29 | 115.50 | 116.00 | 114.50 | 114.50 | 110.04 | 2,268 |
| 2025-09-26 | 116.50 | 117.00 | 114.50 | 116.00 | 111.49 | 1,120 |
| 2025-09-25 | 117.00 | 117.50 | 115.00 | 116.50 | 111.97 | 2,777 |
| 2025-09-24 | 117.00 | 117.00 | 114.50 | 117.00 | 112.45 | 1,948 |
| 2025-09-23 | 114.50 | 116.50 | 114.50 | 116.00 | 111.49 | 654 |
| 2025-09-22 | 119.00 | 119.00 | 114.00 | 114.50 | 110.04 | 3,104 |
| 2025-09-19 | 117.00 | 117.50 | 115.50 | 117.50 | 112.93 | 719 |
| 2025-09-18 | 117.00 | 117.00 | 115.00 | 117.00 | 112.45 | 1,763 |
| 2025-09-17 | 120.00 | 120.00 | 117.50 | 117.50 | 112.93 | 1,943 |
| 2025-09-16 | 116.50 | 120.00 | 116.50 | 118.00 | 113.41 | 1,984 |
| 2025-09-15 | 116.50 | 117.50 | 114.00 | 116.50 | 111.97 | 1,174 |
| 2025-09-12 | 116.50 | 118.00 | 116.00 | 117.50 | 112.93 | 284 |
| 2025-09-11 | 117.00 | 117.00 | 115.50 | 116.00 | 111.49 | 1,329 |
| 2025-09-10 | 117.50 | 117.50 | 116.50 | 117.00 | 112.45 | 1,428 |
| 2025-09-09 | 118.00 | 118.00 | 117.00 | 117.00 | 112.45 | 469 |
| 2025-09-08 | 116.50 | 117.50 | 116.00 | 117.00 | 112.45 | 735 |
| 2025-09-05 | 118.50 | 118.50 | 115.00 | 115.00 | 110.52 | 2,297 |
| 2025-09-04 | 117.00 | 118.00 | 117.00 | 118.00 | 113.41 | 762 |
| 2025-09-03 | 116.50 | 117.50 | 116.00 | 116.50 | 111.97 | 1,030 |
| 2025-09-02 | 117.50 | 118.50 | 116.00 | 117.50 | 112.93 | 2,510 |
| 2025-09-01 | 115.00 | 118.00 | 115.00 | 118.00 | 113.41 | 5,742 |
| 2025-08-29 | 114.00 | 115.50 | 113.50 | 115.00 | 110.52 | 459 |
| 2025-08-28 | 112.00 | 115.50 | 112.00 | 114.00 | 109.56 | 3,812 |
| 2025-08-27 | 115.00 | 115.50 | 111.50 | 112.00 | 107.64 | 3,857 |
| 2025-08-26 | 115.00 | 115.50 | 114.00 | 115.50 | 111.01 | 1,600 |
| 2025-08-25 | 114.50 | 115.50 | 114.00 | 115.00 | 110.52 | 2,365 |
| 2025-08-22 | 117.50 | 118.00 | 114.00 | 115.50 | 111.01 | 3,150 |
| 2025-08-21 | 118.50 | 119.50 | 117.00 | 118.00 | 113.41 | 1,470 |
| 2025-08-20 | 117.00 | 122.50 | 117.00 | 120.00 | 115.33 | 21,850 |
| 2025-08-19 | 118.00 | 118.00 | 114.50 | 117.00 | 112.45 | 2,704 |
| 2025-08-18 | 117.00 | 121.00 | 117.00 | 118.00 | 113.41 | 5,487 |
| 2025-08-15 | 114.50 | 117.50 | 113.50 | 117.00 | 112.45 | 9,486 |
| 2025-08-14 | 112.00 | 112.00 | 110.50 | 110.50 | 106.20 | 866 |
| 2025-08-13 | 110.50 | 110.50 | 110.00 | 110.50 | 106.20 | 212 |
| 2025-08-12 | 112.00 | 112.00 | 110.50 | 111.00 | 106.68 | 51 |
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.