CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 102.50
-0.50 (-0.49%)
Feb 10, 2026, 4:47 PM CET
CAG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | -0.96% | 488 |
| Feb 6, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.46% | 3,949 |
| Feb 5, 2026 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | -1.91% | 2,817 |
| Feb 4, 2026 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 398 |
| Feb 3, 2026 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | - | 1,009 |
| Feb 2, 2026 | 103.00 | 105.50 | 103.00 | 104.50 | 104.50 | - | 926 |
| Jan 30, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | -0.48% | 2,375 |
| Jan 29, 2026 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | -0.47% | 1,413 |
| Jan 28, 2026 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | -0.47% | 716 |
| Jan 27, 2026 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | -0.47% | 1,356 |
| Jan 26, 2026 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | -0.93% | 1,675 |
| Jan 23, 2026 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | - | 3,152 |
| Jan 22, 2026 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.90% | 2,738 |
| Jan 21, 2026 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | -0.94% | 6,377 |
| Jan 20, 2026 | 106.50 | 107.00 | 105.00 | 106.50 | 106.50 | -0.93% | 2,209 |
| Jan 19, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | - | 5,040 |
| Jan 16, 2026 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | -0.92% | 1,870 |
| Jan 15, 2026 | 109.00 | 109.00 | 105.00 | 108.50 | 108.50 | -0.46% | 6,697 |
| Jan 14, 2026 | 107.50 | 110.00 | 106.50 | 109.00 | 109.00 | 0.46% | 27,790 |
| Jan 13, 2026 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | -1.36% | 2,475 |
| Jan 12, 2026 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | 0.92% | 51,604 |
| Jan 9, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 6,284 |
| Jan 8, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 0.91% | 54,885 |
| Jan 7, 2026 | 106.50 | 111.50 | 106.50 | 110.00 | 110.00 | 1.85% | 14,615 |
| Jan 5, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.93% | 4,072 |
| Jan 2, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.42% | 1,869 |
| Dec 30, 2025 | 108.50 | 108.50 | 103.50 | 105.50 | 105.50 | -1.40% | 1,930 |
| Dec 29, 2025 | 107.00 | 107.00 | 104.50 | 107.00 | 107.00 | - | 13,539 |
| Dec 23, 2025 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,404 |
| Dec 22, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | 8,529 |
| Dec 19, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 3,761 |
| Dec 18, 2025 | 103.50 | 109.50 | 103.50 | 107.00 | 107.00 | 1.42% | 18,940 |
| Dec 17, 2025 | 105.00 | 105.50 | 103.50 | 105.50 | 105.50 | 0.48% | 1,664 |
| Dec 16, 2025 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | - | 5,147 |
| Dec 15, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 7,467 |
| Dec 12, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 2,409 |
| Dec 11, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | 0.97% | 1,036 |
| Dec 10, 2025 | 103.50 | 106.00 | 103.00 | 103.50 | 103.50 | -0.48% | 37,303 |
| Dec 9, 2025 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | -0.95% | 1,828 |
| Dec 8, 2025 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 485 |
| Dec 5, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.47% | 701 |
| Dec 4, 2025 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | - | 4,774 |
| Dec 3, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | - | 748 |
| Dec 2, 2025 | 106.00 | 106.00 | 104.50 | 105.50 | 105.50 | -0.47% | 3,038 |
| Dec 1, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 55,243 |
| Nov 28, 2025 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | - | 4,479 |
| Nov 27, 2025 | 105.50 | 106.00 | 104.00 | 106.00 | 106.00 | 0.47% | 4,112 |
| Nov 26, 2025 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | - | 1,523 |
| Nov 25, 2025 | 104.50 | 105.50 | 101.50 | 105.50 | 105.50 | 0.48% | 3,635 |
| Nov 24, 2025 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,494 |