CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 110.00
0.00 (0.00%)
Aug 1, 2025, 5:29 PM CET
CAG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 9,328 |
| Jul 31, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 382 |
| Jul 30, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.45% | 262 |
| Jul 29, 2025 | 110.50 | 111.50 | 110.50 | 110.50 | 110.50 | -0.45% | 2,034 |
| Jul 28, 2025 | 110.50 | 111.00 | 109.50 | 111.00 | 111.00 | - | 1,600 |
| Jul 25, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | - | 381 |
| Jul 24, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 0.91% | 13,582 |
| Jul 23, 2025 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 1,570 |
| Jul 22, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -1.36% | 13,319 |
| Jul 21, 2025 | 110.50 | 112.00 | 110.50 | 110.50 | 110.50 | -1.34% | 422 |
| Jul 18, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 573 |
| Jul 17, 2025 | 112.00 | 114.50 | 112.00 | 113.00 | 113.00 | 0.44% | 1,558 |
| Jul 16, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 1,677 |
| Jul 15, 2025 | 111.50 | 113.00 | 110.50 | 112.00 | 112.00 | - | 1,407 |
| Jul 14, 2025 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | 3,748 |
| Jul 11, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 1,859 |
| Jul 10, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 642 |
| Jul 9, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 5,039 |
| Jul 8, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | - | 1,141 |
| Jul 7, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.45% | 2,318 |
| Jul 4, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | -0.45% | 1,183 |
| Jul 3, 2025 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | -0.45% | 20,555 |
| Jul 2, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.45% | 50,193 |
| Jul 1, 2025 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.90% | 583 |
| Jun 30, 2025 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | 2.29% | 3,725 |
| Jun 27, 2025 | 109.50 | 111.00 | 109.00 | 109.00 | 109.00 | -0.46% | 1,797 |
| Jun 26, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | -0.45% | 2,853 |
| Jun 25, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 1,120 |
| Jun 24, 2025 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | -0.45% | 5,271 |
| Jun 23, 2025 | 111.00 | 111.00 | 108.00 | 110.50 | 110.50 | -0.45% | 1,416 |
| Jun 19, 2025 | 111.00 | 111.50 | 109.50 | 111.00 | 111.00 | - | 2,074 |
| Jun 18, 2025 | 108.50 | 111.00 | 108.50 | 111.00 | 111.00 | 0.91% | 321 |
| Jun 17, 2025 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,045 |
| Jun 16, 2025 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 3,469 |
| Jun 13, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 2,512 |
| Jun 12, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 978 |
| Jun 11, 2025 | 108.00 | 110.50 | 107.50 | 109.50 | 109.50 | -0.90% | 3,311 |
| Jun 10, 2025 | 110.00 | 110.50 | 108.00 | 110.50 | 110.50 | 0.91% | 5,651 |
| Jun 9, 2025 | 109.50 | 110.50 | 108.50 | 109.50 | 109.50 | -1.35% | 1,427 |
| Jun 5, 2025 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | - | 345 |
| Jun 4, 2025 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | - | 3,272 |
| Jun 3, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 8,154 |
| Jun 2, 2025 | 111.00 | 111.50 | 109.50 | 110.00 | 110.00 | -1.79% | 18,401 |
| May 30, 2025 | 112.50 | 113.00 | 109.00 | 112.00 | 112.00 | -0.88% | 3,402 |
| May 28, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 946 |
| May 27, 2025 | 110.00 | 113.50 | 110.00 | 112.50 | 112.50 | 0.90% | 5,422 |
| May 26, 2025 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | 0.45% | 394 |
| May 23, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 0.91% | 798 |
| May 22, 2025 | 112.50 | 113.50 | 110.00 | 110.00 | 110.00 | -2.22% | 1,513 |
| May 21, 2025 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | -0.44% | 2,241 |