CAG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 82.400 | 83.800 | 81.800 | 83.800 | 83.800 | 7,707 |
| 2026-10-16 | 83.400 | 83.400 | 81.600 | 83.200 | 83.200 | 5,537 |
| 2026-10-15 | 82.400 | 83.800 | 82.200 | 83.400 | 83.400 | 3,975 |
| 2026-10-14 | 83.600 | 84.000 | 82.000 | 83.600 | 83.600 | 8,236 |
| 2026-10-13 | 85.800 | 85.800 | 83.000 | 84.000 | 84.000 | 11,136 |
| 2026-10-12 | 86.800 | 87.000 | 85.400 | 86.000 | 86.000 | 7,298 |
| 2026-10-09 | 87.200 | 87.400 | 87.000 | 87.400 | 87.400 | 720 |
| 2026-10-08 | 87.000 | 87.200 | 86.600 | 87.000 | 87.000 | 7,072 |
| 2026-10-07 | 87.200 | 87.600 | 87.000 | 87.200 | 87.200 | 1,683 |
| 2026-10-06 | 87.600 | 88.000 | 87.200 | 87.600 | 87.600 | 4,996 |
| 2026-10-05 | 87.200 | 87.800 | 87.000 | 87.600 | 87.600 | 3,177 |
| 2026-10-02 | 86.600 | 87.400 | 86.600 | 87.200 | 87.200 | 849 |
| 2026-10-01 | 86.400 | 86.600 | 85.800 | 86.600 | 86.600 | 3,056 |
| 2026-09-30 | 87.800 | 87.800 | 86.400 | 87.000 | 87.000 | 5,210 |
| 2026-09-29 | 87.000 | 87.000 | 83.400 | 87.000 | 87.000 | 20,245 |
| 2026-09-28 | 87.800 | 88.600 | 86.000 | 86.400 | 86.400 | 7,669 |
| 2026-09-25 | 87.800 | 88.800 | 87.600 | 88.000 | 88.000 | 4,224 |
| 2026-09-24 | 88.000 | 88.800 | 86.800 | 88.600 | 88.600 | 5,078 |
| 2026-09-23 | 89.200 | 89.200 | 88.200 | 88.400 | 88.400 | 456 |
| 2026-09-22 | 88.800 | 89.400 | 88.400 | 88.400 | 88.400 | 6,526 |
| 2026-09-21 | 89.200 | 89.200 | 87.000 | 88.800 | 88.800 | 12,113 |
Page 1 of 1 · 21 trading days
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.