CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 115.00
+1.00 (0.88%)
Oct 10, 2025, 5:29 PM CET
CAG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,948 |
| Oct 9, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 4,612 |
| Oct 8, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 705 |
| Oct 7, 2025 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 0.44% | 613 |
| Oct 6, 2025 | 113.00 | 116.00 | 113.00 | 114.50 | 114.50 | -0.43% | 2,158 |
| Oct 3, 2025 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 0.44% | 2,983 |
| Oct 2, 2025 | 115.00 | 115.00 | 112.50 | 114.50 | 114.50 | -0.43% | 2,708 |
| Oct 1, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 115.00 | 0.44% | 182 |
| Sep 30, 2025 | 114.50 | 115.50 | 114.50 | 114.50 | 114.50 | - | 157 |
| Sep 29, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -1.29% | 2,268 |
| Sep 26, 2025 | 116.50 | 117.00 | 114.50 | 116.00 | 116.00 | -0.43% | 1,120 |
| Sep 25, 2025 | 117.00 | 117.50 | 115.00 | 116.50 | 116.50 | -0.43% | 2,777 |
| Sep 24, 2025 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | 0.86% | 1,948 |
| Sep 23, 2025 | 114.50 | 116.50 | 114.50 | 116.00 | 116.00 | 1.31% | 654 |
| Sep 22, 2025 | 119.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.55% | 3,104 |
| Sep 19, 2025 | 117.00 | 117.50 | 115.50 | 117.50 | 117.50 | 0.43% | 719 |
| Sep 18, 2025 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | -0.43% | 1,763 |
| Sep 17, 2025 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | -0.42% | 1,943 |
| Sep 16, 2025 | 116.50 | 120.00 | 116.50 | 118.00 | 118.00 | 1.29% | 1,984 |
| Sep 15, 2025 | 116.50 | 117.50 | 114.00 | 116.50 | 116.50 | -0.85% | 1,174 |
| Sep 12, 2025 | 116.50 | 118.00 | 116.00 | 117.50 | 117.50 | 1.29% | 284 |
| Sep 11, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.85% | 1,329 |
| Sep 10, 2025 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | - | 1,428 |
| Sep 9, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 469 |
| Sep 8, 2025 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 1.74% | 735 |
| Sep 5, 2025 | 118.50 | 118.50 | 115.00 | 115.00 | 115.00 | -2.54% | 2,297 |
| Sep 4, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.29% | 762 |
| Sep 3, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 1,030 |
| Sep 2, 2025 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | -0.42% | 2,510 |
| Sep 1, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 5,742 |
| Aug 29, 2025 | 114.00 | 115.50 | 113.50 | 115.00 | 115.00 | 0.88% | 459 |
| Aug 28, 2025 | 112.00 | 115.50 | 112.00 | 114.00 | 114.00 | 1.79% | 3,812 |
| Aug 27, 2025 | 115.00 | 115.50 | 111.50 | 112.00 | 112.00 | -3.03% | 3,857 |
| Aug 26, 2025 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 0.43% | 1,600 |
| Aug 25, 2025 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | -0.43% | 2,365 |
| Aug 22, 2025 | 117.50 | 118.00 | 114.00 | 115.50 | 115.50 | -2.12% | 3,150 |
| Aug 21, 2025 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | -1.67% | 1,470 |
| Aug 20, 2025 | 117.00 | 122.50 | 117.00 | 120.00 | 120.00 | 2.56% | 21,850 |
| Aug 19, 2025 | 118.00 | 118.00 | 114.50 | 117.00 | 117.00 | -0.85% | 2,704 |
| Aug 18, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 0.85% | 5,487 |
| Aug 15, 2025 | 114.50 | 117.50 | 113.50 | 117.00 | 117.00 | 5.88% | 9,486 |
| Aug 14, 2025 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | - | 866 |
| Aug 13, 2025 | 110.50 | 110.50 | 110.00 | 110.50 | 110.50 | -0.45% | 212 |
| Aug 12, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 51 |
| Aug 11, 2025 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 600 |
| Aug 8, 2025 | 112.50 | 112.50 | 110.00 | 112.00 | 112.00 | - | 1,379 |
| Aug 7, 2025 | 112.00 | 112.00 | 109.50 | 112.00 | 112.00 | - | 3,105 |
| Aug 6, 2025 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 1.36% | 5,921 |
| Aug 5, 2025 | 110.50 | 111.00 | 109.50 | 110.50 | 110.50 | - | 2,810 |
| Aug 4, 2025 | 110.00 | 110.50 | 109.50 | 110.50 | 110.50 | 0.45% | 1,063 |