CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	110.00	111.00	108.50	111.00	102.79	1,368
2024-11-13	109.00	110.50	109.00	110.50	102.33	4,727
2024-11-12	110.00	111.50	109.00	109.00	100.94	1,195
2024-11-11	107.50	110.00	107.50	110.00	101.87	6,337
2024-11-08	107.50	108.50	107.50	108.50	100.48	1,395
2024-11-07	108.00	108.50	107.50	108.50	100.48	2,028
2024-11-06	107.00	108.50	107.00	108.50	100.48	1,301
2024-11-05	108.00	108.00	107.50	108.00	100.01	1,131
2024-11-04	109.00	109.50	107.50	108.50	100.48	4,521
2024-11-01	109.00	110.00	109.00	109.00	100.94	712
2024-10-31	109.00	111.00	109.00	110.50	102.33	1,888
2024-10-30	110.00	111.00	110.00	110.00	101.87	7,605
2024-10-29	111.00	111.50	107.50	110.00	101.87	17,795
2024-10-28	109.00	111.00	109.00	110.50	102.33	15,009
2024-10-25	109.50	109.50	107.50	109.00	100.94	17,143
2024-10-24	108.00	109.50	107.50	109.50	101.40	3,764
2024-10-23	107.50	109.50	107.50	108.50	100.48	5,625
2024-10-22	106.00	107.50	106.00	107.50	99.551	1,792
2024-10-21	107.00	107.50	106.00	107.00	99.088	214
2024-10-18	107.50	108.00	106.50	107.00	99.088	681
2024-10-17	108.50	108.50	106.00	107.50	99.551	1,243
2024-10-16	107.50	108.50	107.00	108.50	100.48	1,587
2024-10-15	108.00	108.00	107.00	107.50	99.551	336
2024-10-14	107.50	108.00	107.00	108.00	100.01	275
2024-10-11	107.00	107.50	107.00	107.50	99.551	3,469
2024-10-10	106.50	108.00	106.50	107.00	99.088	243
2024-10-09	107.00	108.00	106.50	107.50	99.551	1,387
2024-10-08	108.00	108.00	107.00	108.00	100.01	392
2024-10-07	108.00	108.00	107.00	108.00	100.01	209
2024-10-04	107.00	108.00	106.50	108.00	100.01	938
2024-10-03	106.50	107.00	106.00	107.00	99.088	104
2024-10-02	107.00	107.50	107.00	107.50	99.551	118
2024-10-01	107.50	107.50	106.00	107.50	99.551	1,983
2024-09-30	108.00	108.00	107.50	107.50	99.551	843
2024-09-27	109.00	109.00	107.50	108.00	100.01	449
2024-09-26	107.50	109.00	107.50	109.00	100.94	1,599
2024-09-25	108.00	108.00	108.00	108.00	100.01	153
2024-09-24	108.00	109.00	107.50	108.00	100.01	475
2024-09-23	107.50	108.50	107.50	107.50	99.551	195
2024-09-20	109.00	109.00	107.50	107.50	99.551	323
2024-09-19	108.00	109.50	108.00	108.50	100.48	522
2024-09-18	109.50	110.00	108.00	108.00	100.01	511
2024-09-17	109.50	109.50	107.50	109.00	100.94	276
2024-09-16	107.00	109.50	107.00	108.50	100.48	413
2024-09-13	106.50	108.50	106.50	107.00	99.088	1,948
2024-09-12	108.50	108.50	106.50	108.00	100.01	408
2024-09-11	108.00	109.00	108.00	109.00	100.94	730
2024-09-10	110.00	110.00	108.00	108.00	100.01	217
2024-09-09	109.00	109.50	106.50	108.00	100.01	2,187
2024-09-06	110.00	110.00	108.50	109.50	101.40	86
2024-09-05	108.00	108.50	106.50	108.50	100.48	1,582
2024-09-04	109.50	110.50	108.00	108.00	100.01	2,042
2024-09-03	110.00	110.50	108.50	108.50	100.48	1,776
2024-09-02	110.50	110.50	109.00	110.00	101.87	2,602
2024-08-30	109.00	110.00	108.50	110.00	101.87	242
2024-08-29	109.50	110.50	109.00	110.00	101.87	5,910
2024-08-28	109.00	110.50	109.00	110.00	101.87	1,146
2024-08-27	108.50	110.50	108.50	110.50	102.33	82
2024-08-26	111.00	111.00	108.50	108.50	100.48	531
2024-08-23	111.00	111.50	110.00	111.00	102.79	596

← NewerPage 9 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.