CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	110.50	111.50	110.00	111.00	106.68	3,516
2025-05-13	111.00	111.00	109.00	110.00	105.72	658
2025-05-12	108.00	111.00	107.50	110.00	105.72	1,471
2025-05-09	109.00	110.00	107.50	108.00	103.80	1,404
2025-05-08	111.00	111.00	108.00	108.00	103.80	1,284
2025-05-07	112.00	113.00	112.00	112.50	104.18	40,461
2025-05-06	111.00	114.00	111.00	112.00	103.72	2,584
2025-05-05	107.00	112.00	105.50	110.00	101.87	9,327
2025-05-02	108.00	108.50	105.00	108.50	100.48	8,638
2025-04-30	109.00	110.00	106.50	108.00	100.01	1,009
2025-04-29	110.00	110.00	108.50	109.00	100.94	1,700
2025-04-28	108.50	111.50	108.50	109.00	100.94	217
2025-04-25	110.50	110.50	107.00	108.50	100.48	2,612
2025-04-24	110.00	112.00	109.00	110.00	101.87	4,206
2025-04-23	109.00	110.50	109.00	110.00	101.87	1,849
2025-04-22	109.00	110.50	108.50	109.50	101.40	705
2025-04-17	109.00	111.00	109.00	110.50	102.33	382
2025-04-16	110.00	110.00	109.50	109.50	101.40	3,368
2025-04-15	111.50	111.50	106.00	109.00	100.94	5,627
2025-04-14	112.00	113.00	110.00	111.00	102.79	5,978
2025-04-11	107.00	112.00	105.00	112.00	103.72	1,467
2025-04-10	107.50	108.50	106.00	106.00	98.162	1,534
2025-04-09	107.00	107.50	105.50	106.00	98.162	702
2025-04-08	105.00	107.50	105.00	107.00	99.088	373
2025-04-07	104.00	105.00	100.50	103.50	95.847	8,181
2025-04-04	107.50	109.00	104.00	104.50	96.773	6,325
2025-04-03	109.50	110.00	107.50	108.50	100.48	1,845
2025-04-02	109.50	111.00	108.00	108.00	100.01	2,565
2025-04-01	110.50	110.50	109.25	109.50	101.40	28,565
2025-03-31	110.50	111.00	109.00	110.00	101.87	890
2025-03-28	110.50	113.00	109.50	111.00	102.79	6,275
2025-03-27	110.00	111.00	109.50	111.00	102.79	5,445
2025-03-26	110.50	112.00	109.00	110.00	101.87	55,535
2025-03-25	110.00	110.50	109.00	109.00	100.94	29,793
2025-03-24	111.00	112.00	109.00	110.00	101.87	3,155
2025-03-21	111.50	113.00	109.00	112.00	103.72	6,220
2025-03-20	110.50	112.50	110.00	111.50	103.26	28,485
2025-03-19	109.50	110.00	109.50	110.00	101.87	235
2025-03-18	111.50	113.00	110.00	110.00	101.87	1,755
2025-03-17	109.50	113.00	109.00	112.00	103.72	3,028
2025-03-14	111.50	113.00	109.50	110.50	102.33	3,146
2025-03-13	109.50	111.50	109.50	111.50	103.26	2,627
2025-03-12	107.50	109.50	107.50	109.50	101.40	386
2025-03-11	105.50	109.50	105.50	107.50	99.551	10,997
2025-03-10	106.00	110.00	106.00	110.00	101.87	1,454
2025-03-07	108.50	109.50	103.00	109.00	100.94	9,132
2025-03-06	108.50	109.50	107.00	109.00	100.94	3,567
2025-03-05	108.50	109.00	108.00	109.00	100.94	298
2025-03-04	110.50	110.50	108.50	108.50	100.48	3,103
2025-03-03	110.00	111.00	108.00	110.50	102.33	3,217
2025-02-28	107.00	110.00	107.00	110.00	101.87	3,818
2025-02-27	108.00	109.50	108.00	108.00	100.01	491
2025-02-26	107.00	109.50	107.00	109.50	101.40	1,981
2025-02-25	107.50	109.00	106.50	106.50	98.625	6,576
2025-02-24	108.00	108.00	106.50	107.50	99.551	599
2025-02-21	109.00	109.00	107.00	108.00	100.01	909
2025-02-20	108.50	109.50	102.00	109.00	100.94	6,518
2025-02-19	109.50	110.00	108.50	110.00	101.87	1,769
2025-02-18	109.00	110.00	109.00	110.00	101.87	621
2025-02-17	105.50	110.00	105.50	109.50	101.40	2,167

← NewerPage 7 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.