CAG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	101.00	101.00	97.400	98.000	82.088	1,408
2022-01-11	97.400	101.00	97.400	101.00	84.601	1,438
2022-01-10	101.00	101.00	97.600	98.600	82.591	1,020
2022-01-07	102.50	102.50	101.50	101.50	85.020	1,833
2022-01-05	101.50	103.00	101.00	101.50	85.020	644
2022-01-04	103.00	104.00	101.50	102.50	85.857	2,005
2022-01-03	98.000	104.00	97.400	103.00	86.276	9,187
2021-12-30	97.200	97.200	96.000	97.000	81.250	1,134
2021-12-29	96.000	97.000	95.600	96.400	80.748	563
2021-12-28	97.000	98.000	95.000	97.000	81.250	1,657
2021-12-27	93.000	99.800	93.000	97.000	81.250	6,540
2021-12-23	92.400	93.800	92.400	93.000	77.900	2,005
2021-12-22	91.600	94.000	91.000	92.400	77.397	3,640
2021-12-21	91.800	92.400	90.600	91.600	76.727	1,318
2021-12-20	88.800	91.000	88.000	91.000	76.225	7,509
2021-12-17	89.200	90.800	88.800	88.800	74.382	2,565
2021-12-16	93.200	93.200	90.000	90.200	75.555	3,904
2021-12-15	91.600	92.400	90.800	92.400	77.397	2,686
2021-12-14	92.800	92.800	91.600	91.600	76.727	343
2021-12-13	92.200	92.200	91.600	91.600	76.727	833
2021-12-10	93.400	93.400	92.800	92.800	77.732	122
2021-12-09	91.800	93.600	91.800	92.800	77.732	495
2021-12-08	90.200	92.600	90.200	91.800	76.895	2,197
2021-12-07	90.000	91.200	89.600	90.000	75.387	10,422
2021-12-06	90.000	90.400	89.600	90.400	75.722	1,554
2021-12-03	90.000	90.400	90.000	90.400	75.722	4,540
2021-12-02	89.800	90.400	89.800	90.400	75.722	8,698
2021-12-01	90.000	90.600	89.800	90.000	75.387	2,679
2021-11-30	89.600	91.400	89.400	91.400	76.560	2,308
2021-11-29	89.400	91.000	89.200	90.200	75.555	3,526
2021-11-26	86.200	91.000	85.000	89.400	74.884	23,649
2021-11-25	91.000	93.600	88.000	91.000	76.225	6,778
2021-11-24	92.200	92.400	90.400	91.000	76.225	4,122
2021-11-23	93.600	93.600	90.400	91.600	76.727	3,582
2021-11-22	93.400	95.200	93.400	93.600	78.403	3,143
2021-11-19	93.000	95.000	92.400	93.200	78.067	1,547
2021-11-18	93.400	93.600	92.600	93.000	77.900	3,235
2021-11-17	92.000	93.400	92.000	93.400	78.235	1,997
2021-11-16	89.600	92.000	89.600	92.000	77.062	5,619
2021-11-15	91.000	91.000	89.600	90.600	75.890	4,342
2021-11-12	91.400	91.400	90.200	91.000	76.225	28,414
2021-11-11	90.200	92.200	90.000	92.000	77.062	3,189
2021-11-10	90.200	91.000	89.600	91.000	76.225	3,551
2021-11-09	90.000	90.400	89.200	90.200	75.555	3,953
2021-11-08	91.600	91.600	90.000	90.600	75.890	5,665
2021-11-05	92.000	92.000	91.000	91.600	76.727	3,198
2021-11-04	91.800	92.200	91.200	92.000	77.062	1,371
2021-11-03	90.000	92.000	90.000	91.800	76.895	11,028
2021-11-02	90.000	90.400	87.000	89.200	74.717	8,210
2021-11-01	91.000	91.000	90.000	90.600	75.890	7,410
2021-10-29	91.200	91.600	91.000	91.000	76.225	2,631
2021-10-28	91.200	91.400	91.000	91.200	76.392	6,313
2021-10-27	91.200	92.000	91.000	91.400	76.560	16,825
2021-10-26	92.200	93.000	91.000	91.000	76.225	5,121
2021-10-25	96.800	96.800	91.000	93.000	77.900	36,758
2021-10-22	96.600	100.00	96.600	98.800	82.758	3,700
2021-10-21	97.000	97.000	96.400	96.800	81.083	368
2021-10-20	96.800	97.000	96.200	96.800	81.083	2,155
2021-10-19	98.200	98.200	94.000	96.800	81.083	3,194
2021-10-18	99.400	100.00	97.400	97.400	81.586	6,105

← NewerPage 21 of 22 · 1,262 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.