CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 117.50
-0.50 (-0.42%)
Sep 2, 2025, 5:09 PM CET
CAG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |