CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 96.20
0.00 (0.00%)
Jul 24, 2026, 4:59 PM CET
CAG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 96.00 | 97.00 | 95.00 | 96.20 | 96.20 | - | 3,146 |
| Jul 23, 2026 | 96.80 | 96.80 | 95.20 | 96.20 | 96.20 | -0.82% | 3,540 |
| Jul 22, 2026 | 97.00 | 98.00 | 96.60 | 97.00 | 97.00 | -0.41% | 3,767 |
| Jul 21, 2026 | 99.60 | 99.80 | 96.40 | 97.40 | 97.40 | -0.41% | 2,427 |
| Jul 20, 2026 | 100.00 | 100.50 | 96.40 | 97.80 | 97.80 | -2.20% | 15,481 |
| Jul 17, 2026 | 104.00 | 105.00 | 98.00 | 100.00 | 100.00 | -5.66% | 38,933 |
| Jul 16, 2026 | 106.50 | 106.50 | 103.00 | 106.00 | 106.00 | 2.91% | 6,533 |
| Jul 15, 2026 | 104.50 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,026 |
| Jul 14, 2026 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | 0.48% | 1,548 |
| Jul 13, 2026 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | -0.48% | 654 |
| Jul 10, 2026 | 104.50 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 4,725 |
| Jul 9, 2026 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | - | 1,598 |
| Jul 8, 2026 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | -1.42% | 3,433 |
| Jul 7, 2026 | 106.00 | 106.00 | 104.50 | 105.50 | 105.50 | -0.47% | 710 |
| Jul 6, 2026 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | - | 1,571 |
| Jul 3, 2026 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 37,416 |
| Jul 2, 2026 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | -0.48% | 1,095 |
| Jul 1, 2026 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 0.97% | 3,621 |
| Jun 30, 2026 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | - | 1,337 |
| Jun 29, 2026 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | - | 2,435 |
| Jun 26, 2026 | 102.50 | 104.50 | 102.00 | 103.50 | 103.50 | -0.48% | 403 |
| Jun 25, 2026 | 105.50 | 105.50 | 102.00 | 104.00 | 104.00 | -0.48% | 896 |
| Jun 24, 2026 | 104.00 | 104.50 | 102.00 | 104.50 | 104.50 | - | 691 |
| Jun 23, 2026 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | -0.48% | 186 |
| Jun 22, 2026 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1.94% | 6,374 |
| Jun 18, 2026 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | 0.98% | 1,407 |
| Jun 17, 2026 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | - | 12,839 |
| Jun 16, 2026 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | - | 10,215 |
| Jun 15, 2026 | 101.00 | 103.50 | 100.00 | 102.00 | 102.00 | 2.20% | 32,470 |
| Jun 12, 2026 | 101.00 | 102.00 | 99.80 | 99.80 | 99.80 | -0.70% | 3,670 |
| Jun 11, 2026 | 101.50 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 6,279 |
| Jun 10, 2026 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | -2.40% | 7,638 |
| Jun 9, 2026 | 104.50 | 106.50 | 103.50 | 104.00 | 104.00 | - | 3,883 |
| Jun 8, 2026 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | - | 1,422 |
| Jun 5, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 1,671 |
| Jun 4, 2026 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 917 |
| Jun 3, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 286 |
| Jun 2, 2026 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | - | 575 |
| Jun 1, 2026 | 105.50 | 106.00 | 103.50 | 106.00 | 106.00 | 0.95% | 1,952 |
| May 29, 2026 | 105.00 | 105.50 | 103.50 | 105.00 | 105.00 | - | 3,772 |
| May 28, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.41% | 1,588 |
| May 27, 2026 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | - | 3,059 |
| May 26, 2026 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 0.47% | 3,600 |
| May 25, 2026 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.95% | 4,550 |
| May 22, 2026 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 1,684 |
| May 21, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 0.95% | 2,852 |
| May 20, 2026 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | - | 4,416 |
| May 19, 2026 | 107.50 | 107.50 | 104.50 | 105.00 | 105.00 | -0.94% | 12,298 |
| May 18, 2026 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 3,500 |
| May 15, 2026 | 105.50 | 107.50 | 105.00 | 107.00 | 107.00 | 1.42% | 6,184 |