Case Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	27.500	28.900	27.500	27.500	26.583	1,332
2022-04-06	28.400	29.000	27.600	27.700	26.777	1,882
2022-04-05	30.850	30.850	28.170	28.415	27.468	5,897
2022-04-04	28.000	31.395	28.000	30.900	29.870	2,528
2022-04-01	28.900	28.900	27.500	28.900	27.937	3,746
2022-03-31	28.900	29.000	27.300	28.800	27.840	1,811
2022-03-30	28.400	29.000	28.400	29.000	28.033	1,334
2022-03-29	27.000	28.900	27.000	28.400	27.453	2,037
2022-03-28	28.900	30.200	26.800	29.000	28.033	4,374
2022-03-25	26.300	29.700	26.300	28.900	27.937	2,673
2022-03-24	26.600	28.900	26.300	26.300	25.423	3,160
2022-03-23	29.800	30.500	26.000	26.000	25.133	6,607
2022-03-22	27.500	32.100	27.500	29.800	28.807	13,504
2022-03-21	25.900	28.000	24.200	27.000	26.100	5,466
2022-03-18	23.000	26.900	23.000	25.500	24.650	3,722
2022-03-17	23.900	26.900	22.800	23.000	22.233	2,432
2022-03-16	23.800	23.900	23.500	23.800	23.007	2,203
2022-03-15	22.200	23.800	22.200	22.300	21.557	740
2022-03-14	23.400	23.400	23.200	23.200	22.427	1,528
2022-03-11	23.800	23.800	23.400	23.400	22.620	750
2022-03-10	22.800	23.000	22.800	23.000	22.233	837
2022-03-09	24.000	24.000	22.100	22.800	22.040	3,910
2022-03-08	22.500	23.800	22.200	23.800	23.007	1,786
2022-03-07	22.800	23.000	21.200	23.000	22.233	10,904
2022-03-04	22.200	23.400	21.600	22.800	22.040	3,487
2022-03-03	23.400	23.400	21.600	22.200	21.460	22,075
2022-03-02	22.700	26.900	22.700	23.400	22.620	50,865
2022-03-01	23.400	23.400	22.600	22.600	21.847	2,310
2022-02-28	22.100	26.000	22.100	23.400	22.620	11,257
2022-02-25	22.000	23.000	21.600	22.800	22.040	7,987
2022-02-24	19.000	21.600	17.900	21.500	20.783	20,104
2022-02-23	21.700	21.700	20.000	21.600	20.880	4,449
2022-02-22	20.600	21.900	20.000	21.700	20.977	7,693
2022-02-21	21.100	22.700	20.600	22.400	21.653	9,933
2022-02-18	23.500	24.000	22.100	23.000	22.233	10,187
2022-02-17	24.100	24.900	24.000	24.100	23.297	3,561
2022-02-16	24.600	24.700	23.800	24.100	23.297	4,998
2022-02-15	24.900	25.700	24.600	24.700	23.877	3,512
2022-02-14	25.100	25.100	23.600	24.900	24.070	11,557
2022-02-11	25.200	25.900	25.200	25.200	24.360	5,388
2022-02-10	26.100	26.400	25.200	25.900	25.037	7,817
2022-02-09	26.500	26.500	25.300	26.400	25.520	5,685
2022-02-08	26.500	26.500	26.500	26.500	25.617	3,340
2022-02-07	26.900	27.400	26.200	26.500	25.617	7,488
2022-02-04	26.500	27.300	26.500	26.900	26.003	4,243
2022-02-03	27.200	27.200	26.300	26.700	25.810	3,131
2022-02-02	28.000	28.000	26.300	27.000	26.100	7,949
2022-02-01	27.600	29.200	27.500	28.200	27.260	10,413
2022-01-31	28.700	28.700	26.200	27.000	26.100	10,779
2022-01-28	28.500	28.800	26.500	27.000	26.100	10,159
2022-01-27	26.900	27.800	26.000	27.500	26.583	7,082
2022-01-26	26.900	27.900	25.600	27.200	26.293	14,871
2022-01-25	27.500	28.400	25.100	26.900	26.003	13,400
2022-01-24	28.600	28.900	26.000	26.900	26.003	8,862
2022-01-21	30.000	31.000	28.000	28.600	27.647	20,262
2022-01-20	26.900	29.500	26.900	29.500	28.517	29,406
2022-01-19	25.600	28.900	25.600	26.800	25.907	45,750
2022-01-18	28.400	28.400	24.600	25.900	25.037	56,732
2022-01-17	31.000	31.100	28.200	28.400	27.453	43,883
2022-01-14	31.500	32.700	30.900	31.000	29.967	12,651

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.