CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	109.50	110.00	108.50	109.00	100.94	1,926
2025-02-13	108.00	110.00	107.50	109.50	101.40	4,541
2025-02-12	109.50	109.50	108.00	108.00	100.01	561
2025-02-11	108.50	110.00	108.50	109.50	101.40	2,452
2025-02-10	105.50	108.50	105.50	108.50	100.48	1,761
2025-02-07	110.00	110.00	107.00	108.00	100.01	1,762
2025-02-06	109.00	111.00	108.00	111.00	102.79	3,753
2025-02-05	109.50	109.50	108.00	109.00	100.94	644
2025-02-04	107.50	110.00	107.50	108.00	100.01	7,089
2025-02-03	109.00	110.00	108.00	109.00	100.94	498
2025-01-31	110.00	110.00	107.50	109.50	101.40	3,611
2025-01-30	109.50	110.00	107.00	110.00	101.87	1,785
2025-01-29	109.00	110.50	107.50	109.50	101.40	2,984
2025-01-28	109.00	110.00	109.00	110.00	101.87	696
2025-01-27	109.00	110.00	108.00	110.00	101.87	2,186
2025-01-24	110.00	110.00	108.50	110.00	101.87	3,722
2025-01-23	108.00	111.00	107.50	110.00	101.87	1,885
2025-01-22	109.50	110.50	108.50	109.00	100.94	1,349
2025-01-21	109.00	111.00	109.00	110.00	101.87	3,208
2025-01-20	110.00	110.50	108.00	110.00	101.87	2,112
2025-01-17	109.00	110.00	108.50	110.00	101.87	1,362
2025-01-16	109.00	110.00	108.50	109.00	100.94	2,906
2025-01-15	109.00	109.50	108.00	109.50	101.40	2,072
2025-01-14	109.00	110.00	109.00	109.00	100.94	558
2025-01-13	109.00	110.00	107.50	109.50	101.40	818
2025-01-10	110.50	111.00	108.50	109.00	100.94	3,737
2025-01-09	112.00	112.50	111.50	112.00	103.72	715
2025-01-08	111.00	112.50	110.00	112.50	104.18	8,135
2025-01-07	110.50	112.00	109.50	112.00	103.72	14,053
2025-01-03	110.50	111.00	110.00	111.00	102.79	4,988
2025-01-02	109.00	112.00	107.00	112.00	103.72	2,279
2024-12-30	109.50	110.00	109.00	109.00	100.94	306
2024-12-27	109.50	110.50	109.00	110.00	101.87	769
2024-12-23	111.00	111.00	108.00	109.50	101.40	2,016
2024-12-20	110.00	111.00	110.00	111.00	102.79	71
2024-12-19	110.00	110.50	108.50	110.50	102.33	541
2024-12-18	111.50	111.50	109.00	109.00	100.94	1,701
2024-12-17	110.00	112.00	110.00	112.00	103.72	749
2024-12-16	110.00	111.50	109.00	111.00	102.79	813
2024-12-13	111.00	111.00	110.00	111.00	102.79	390
2024-12-12	109.50	111.00	109.50	111.00	102.79	784
2024-12-11	109.00	111.00	109.00	110.00	101.87	1,041
2024-12-10	110.50	110.50	109.50	110.00	101.87	1,085
2024-12-09	111.50	111.50	110.00	111.00	102.79	11,681
2024-12-06	111.50	111.50	110.00	111.50	103.26	5,680
2024-12-05	110.50	112.00	110.50	111.00	102.79	5,164
2024-12-04	110.50	111.00	110.00	110.50	102.33	169
2024-12-03	109.50	111.00	109.50	111.00	102.79	432
2024-12-02	110.50	111.00	110.00	111.00	102.79	4,912
2024-11-29	110.50	112.00	110.50	111.00	102.79	5,239
2024-11-28	111.00	111.00	109.50	111.00	102.79	586
2024-11-27	111.00	111.50	110.00	111.00	102.79	9,396
2024-11-26	111.00	111.50	111.00	111.00	102.79	5,643
2024-11-25	108.50	111.50	108.50	111.00	102.79	1,053
2024-11-22	109.00	110.50	109.00	109.00	100.94	3,501
2024-11-21	112.00	112.00	110.00	110.50	102.33	5,518
2024-11-20	108.00	113.00	108.00	113.00	104.64	6,138
2024-11-19	108.50	110.00	108.00	109.00	100.94	1,801
2024-11-18	109.50	109.50	108.50	109.00	100.94	620
2024-11-15	111.00	111.00	108.50	109.00	100.94	8,664

← NewerPage 8 of 21 · 1,256 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.