CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	111.50	112.50	111.00	111.50	107.16	600
2025-08-08	112.50	112.50	110.00	112.00	107.64	1,379
2025-08-07	112.00	112.00	109.50	112.00	107.64	3,105
2025-08-06	111.00	112.00	110.50	112.00	107.64	5,921
2025-08-05	110.50	111.00	109.50	110.50	106.20	2,810
2025-08-04	110.00	110.50	109.50	110.50	106.20	1,063
2025-08-01	109.00	110.50	109.00	110.00	105.72	9,328
2025-07-31	111.50	111.50	110.00	110.00	105.72	382
2025-07-30	111.00	111.00	110.00	111.00	106.68	262
2025-07-29	110.50	111.50	110.50	110.50	106.20	2,034
2025-07-28	110.50	111.00	109.50	111.00	106.68	1,600
2025-07-25	110.00	111.00	109.50	111.00	106.68	381
2025-07-24	110.00	111.00	109.50	111.00	106.68	13,582
2025-07-23	109.50	110.00	108.50	110.00	105.72	1,570
2025-07-22	110.00	110.00	108.00	109.00	104.76	13,319
2025-07-21	110.50	112.00	110.50	110.50	106.20	422
2025-07-18	113.00	113.00	112.00	112.00	107.64	573
2025-07-17	112.00	114.50	112.00	113.00	108.60	1,558
2025-07-16	112.00	113.00	112.00	112.50	108.12	1,677
2025-07-15	111.50	113.00	110.50	112.00	107.64	1,407
2025-07-14	111.00	112.00	109.00	112.00	107.64	3,748
2025-07-11	112.00	112.00	110.00	112.00	107.64	1,859
2025-07-10	112.00	112.00	110.00	112.00	107.64	642
2025-07-09	110.00	112.00	110.00	112.00	107.64	5,039
2025-07-08	109.50	110.50	109.00	110.50	106.20	1,141
2025-07-07	109.50	110.50	109.00	110.50	106.20	2,318
2025-07-04	110.00	110.00	109.00	110.00	105.72	1,183
2025-07-03	111.00	111.00	109.00	110.50	106.20	20,555
2025-07-02	110.00	111.00	110.00	111.00	106.68	50,193
2025-07-01	111.50	111.50	110.00	110.50	106.20	583
2025-06-30	108.50	111.50	108.50	111.50	107.16	3,725
2025-06-27	109.50	111.00	109.00	109.00	104.76	1,797
2025-06-26	110.00	110.00	108.50	109.50	105.24	2,853
2025-06-25	110.00	111.00	108.50	110.00	105.72	1,120
2025-06-24	111.50	111.50	108.00	110.00	105.72	5,271
2025-06-23	111.00	111.00	108.00	110.50	106.20	1,416
2025-06-19	111.00	111.50	109.50	111.00	106.68	2,074
2025-06-18	108.50	111.00	108.50	111.00	106.68	321
2025-06-17	109.50	110.00	109.00	110.00	105.72	1,045
2025-06-16	109.00	109.50	108.00	109.00	104.76	3,469
2025-06-13	110.00	110.00	108.50	109.00	104.76	2,512
2025-06-12	110.00	110.50	109.00	110.50	106.20	978
2025-06-11	108.00	110.50	107.50	109.50	105.24	3,311
2025-06-10	110.00	110.50	108.00	110.50	106.20	5,651
2025-06-09	109.50	110.50	108.50	109.50	105.24	1,427
2025-06-05	110.50	111.50	109.50	111.00	106.68	345
2025-06-04	109.50	111.00	109.50	111.00	106.68	3,272
2025-06-03	111.00	112.00	110.00	111.00	106.68	8,154
2025-06-02	111.00	111.50	109.50	110.00	105.72	18,401
2025-05-30	112.50	113.00	109.00	112.00	107.64	3,402
2025-05-28	113.00	113.50	112.50	113.00	108.60	946
2025-05-27	110.00	113.50	110.00	112.50	108.12	5,422
2025-05-26	112.00	112.00	111.00	111.50	107.16	394
2025-05-23	111.00	111.50	110.00	111.00	106.68	798
2025-05-22	112.50	113.50	110.00	110.00	105.72	1,513
2025-05-21	112.00	113.00	111.00	112.50	108.12	2,241
2025-05-20	110.00	113.00	109.50	113.00	108.60	10,830
2025-05-19	110.50	112.50	110.00	112.50	108.12	3,150
2025-05-16	109.00	111.00	109.00	110.50	106.20	1,055
2025-05-15	110.50	111.00	110.50	111.00	106.68	1,900

← NewerPage 6 of 21 · 1,260 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.