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 |
| 2026-09-18 | 91.800 | 91.800 | 89.000 | 89.000 | 89.000 | 3,532 |
| 2026-09-17 | 90.000 | 91.000 | 90.000 | 90.400 | 90.400 | 1,774 |
| 2026-09-16 | 91.800 | 91.800 | 89.800 | 89.800 | 89.800 | 3,930 |
| 2026-09-15 | 91.800 | 92.000 | 91.600 | 91.800 | 91.800 | 863 |
| 2026-09-14 | 92.600 | 92.600 | 91.800 | 91.800 | 91.800 | 462 |
| 2026-09-11 | 93.600 | 94.000 | 92.400 | 93.000 | 93.000 | 4,459 |
| 2026-09-10 | 94.000 | 94.600 | 93.800 | 94.000 | 94.000 | 3,219 |
| 2026-09-09 | 93.800 | 94.800 | 92.800 | 94.400 | 94.400 | 3,241 |
| 2026-09-08 | 94.000 | 94.400 | 94.000 | 94.200 | 94.200 | 415 |
| 2026-09-07 | 93.000 | 94.200 | 92.200 | 94.000 | 94.000 | 2,536 |
| 2026-09-04 | 94.000 | 94.000 | 92.800 | 93.200 | 93.200 | 532 |
| 2026-09-03 | 92.800 | 93.400 | 92.600 | 92.600 | 92.600 | 1,061 |
| 2026-09-02 | 93.800 | 94.000 | 93.000 | 93.000 | 93.000 | 884 |
| 2026-09-01 | 96.000 | 96.000 | 93.200 | 93.200 | 93.200 | 4,210 |
| 2026-08-31 | 93.200 | 94.800 | 93.200 | 94.800 | 94.800 | 3,108 |
| 2026-08-28 | 94.400 | 94.400 | 92.800 | 93.800 | 93.800 | 4,337 |
| 2026-08-27 | 94.800 | 95.200 | 93.000 | 94.600 | 94.600 | 2,530 |
| 2026-08-26 | 94.800 | 95.000 | 93.600 | 94.800 | 94.800 | 2,643 |
| 2026-08-25 | 92.800 | 94.800 | 92.800 | 94.200 | 94.200 | 10,174 |
| 2026-08-24 | 91.000 | 93.000 | 90.600 | 92.800 | 92.800 | 9,120 |
| 2026-08-21 | 91.400 | 92.000 | 90.000 | 92.000 | 92.000 | 10,918 |
| 2026-08-20 | 92.200 | 92.400 | 91.200 | 92.200 | 92.200 | 3,153 |
| 2026-08-19 | 92.800 | 93.000 | 92.000 | 92.400 | 92.400 | 785 |
| 2026-08-18 | 93.000 | 94.200 | 92.800 | 92.800 | 92.800 | 1,809 |
| 2026-08-17 | 94.800 | 94.800 | 93.400 | 93.400 | 93.400 | 1,079 |
| 2026-08-14 | 95.800 | 95.800 | 94.600 | 95.400 | 95.400 | 1,505 |
| 2026-08-13 | 93.000 | 96.000 | 93.000 | 95.600 | 95.600 | 8,642 |
| 2026-08-12 | 94.800 | 94.800 | 93.200 | 93.600 | 93.600 | 2,770 |
| 2026-08-11 | 95.400 | 95.400 | 94.600 | 95.000 | 95.000 | 1,953 |
| 2026-08-10 | 96.200 | 97.000 | 95.000 | 95.400 | 95.400 | 4,059 |
| 2026-08-07 | 96.400 | 97.200 | 96.000 | 96.800 | 96.800 | 1,788 |
| 2026-08-06 | 96.200 | 96.400 | 95.600 | 96.400 | 96.400 | 1,954 |
| 2026-08-05 | 95.600 | 96.200 | 95.200 | 96.200 | 96.200 | 1,910 |
| 2026-08-04 | 97.000 | 97.000 | 94.800 | 95.800 | 95.800 | 9,630 |
| 2026-08-03 | 97.800 | 97.800 | 97.000 | 97.000 | 97.000 | 917 |
| 2026-07-31 | 98.800 | 98.800 | 97.800 | 98.600 | 98.600 | 590 |
| 2026-07-30 | 97.000 | 99.000 | 96.200 | 97.600 | 97.600 | 8,449 |
| 2026-07-29 | 95.400 | 97.000 | 95.400 | 96.800 | 96.800 | 2,440 |
| 2026-07-28 | 96.000 | 96.200 | 95.400 | 96.000 | 96.000 | 1,152 |
Page 1 of 3 · 128 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.