CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 82.60
-0.80 (-0.96%)
Oct 16, 2026, 11:09 AM CET
CAG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 83.40 | 83.40 | 82.60 | 82.60 | 82.60 | -0.96% | 1,150 |
| Oct 15, 2026 | 82.40 | 83.80 | 82.20 | 83.40 | 83.40 | -0.24% | 3,975 |
| Oct 14, 2026 | 83.60 | 84.00 | 82.00 | 83.60 | 83.60 | -0.48% | 8,236 |
| Oct 13, 2026 | 85.80 | 85.80 | 83.00 | 84.00 | 84.00 | -2.33% | 11,136 |
| Oct 12, 2026 | 86.80 | 87.00 | 85.40 | 86.00 | 86.00 | -1.60% | 7,298 |
| Oct 9, 2026 | 87.20 | 87.40 | 87.00 | 87.40 | 87.40 | 0.46% | 720 |
| Oct 8, 2026 | 87.00 | 87.20 | 86.60 | 87.00 | 87.00 | -0.23% | 7,072 |
| Oct 7, 2026 | 87.20 | 87.60 | 87.00 | 87.20 | 87.20 | -0.46% | 1,683 |
| Oct 6, 2026 | 87.60 | 88.00 | 87.20 | 87.60 | 87.60 | - | 4,996 |
| Oct 5, 2026 | 87.20 | 87.80 | 87.00 | 87.60 | 87.60 | 0.46% | 3,177 |
| Oct 2, 2026 | 86.60 | 87.40 | 86.60 | 87.20 | 87.20 | 0.69% | 849 |
| Oct 1, 2026 | 86.40 | 86.60 | 85.80 | 86.60 | 86.60 | -0.46% | 3,056 |
| Sep 30, 2026 | 87.80 | 87.80 | 86.40 | 87.00 | 87.00 | - | 5,210 |
| Sep 29, 2026 | 87.00 | 87.00 | 83.40 | 87.00 | 87.00 | 0.69% | 20,245 |
| Sep 28, 2026 | 87.80 | 88.60 | 86.00 | 86.40 | 86.40 | -1.82% | 7,669 |
| Sep 25, 2026 | 87.80 | 88.80 | 87.60 | 88.00 | 88.00 | -0.68% | 4,224 |
| Sep 24, 2026 | 88.00 | 88.80 | 86.80 | 88.60 | 88.60 | 0.23% | 5,078 |
| Sep 23, 2026 | 89.20 | 89.20 | 88.20 | 88.40 | 88.40 | - | 456 |
| Sep 22, 2026 | 88.80 | 89.40 | 88.40 | 88.40 | 88.40 | -0.45% | 6,526 |
| Sep 21, 2026 | 89.20 | 89.20 | 87.00 | 88.80 | 88.80 | -0.22% | 12,113 |
| Sep 18, 2026 | 91.80 | 91.80 | 89.00 | 89.00 | 89.00 | -1.55% | 3,532 |
| Sep 17, 2026 | 90.00 | 91.00 | 90.00 | 90.40 | 90.40 | 0.67% | 1,774 |
| Sep 16, 2026 | 91.80 | 91.80 | 89.80 | 89.80 | 89.80 | -2.18% | 3,930 |
| Sep 15, 2026 | 91.80 | 92.00 | 91.60 | 91.80 | 91.80 | - | 863 |
| Sep 14, 2026 | 92.60 | 92.60 | 91.80 | 91.80 | 91.80 | -1.29% | 462 |
| Sep 11, 2026 | 93.60 | 94.00 | 92.40 | 93.00 | 93.00 | -1.06% | 4,459 |
| Sep 10, 2026 | 94.00 | 94.60 | 93.80 | 94.00 | 94.00 | -0.42% | 3,284 |
| Sep 9, 2026 | 93.80 | 94.80 | 92.80 | 94.40 | 94.40 | 0.21% | 3,241 |
| Sep 8, 2026 | 94.00 | 94.40 | 94.00 | 94.20 | 94.20 | 0.21% | 415 |
| Sep 7, 2026 | 93.00 | 94.20 | 92.20 | 94.00 | 94.00 | 0.86% | 2,536 |
| Sep 4, 2026 | 94.00 | 94.00 | 92.80 | 93.20 | 93.20 | 0.65% | 532 |
| Sep 3, 2026 | 92.80 | 93.40 | 92.60 | 92.60 | 92.60 | -0.43% | 1,061 |
| Sep 2, 2026 | 93.80 | 94.00 | 93.00 | 93.00 | 93.00 | -0.21% | 884 |
| Sep 1, 2026 | 96.00 | 96.00 | 93.20 | 93.20 | 93.20 | -1.69% | 4,210 |
| Aug 31, 2026 | 93.20 | 94.80 | 93.20 | 94.80 | 94.80 | 1.07% | 3,108 |
| Aug 28, 2026 | 94.40 | 94.40 | 92.80 | 93.80 | 93.80 | -0.85% | 4,337 |
| Aug 27, 2026 | 94.80 | 95.20 | 93.00 | 94.60 | 94.60 | -0.21% | 2,530 |
| Aug 26, 2026 | 94.80 | 95.00 | 93.60 | 94.80 | 94.80 | 0.64% | 2,643 |
| Aug 25, 2026 | 92.80 | 94.80 | 92.80 | 94.20 | 94.20 | 1.51% | 10,174 |
| Aug 24, 2026 | 91.00 | 93.00 | 90.60 | 92.80 | 92.80 | 0.87% | 9,120 |
| Aug 21, 2026 | 91.40 | 92.00 | 90.00 | 92.00 | 92.00 | -0.22% | 10,918 |
| Aug 20, 2026 | 92.20 | 92.40 | 91.20 | 92.20 | 92.20 | -0.22% | 3,153 |
| Aug 19, 2026 | 92.80 | 93.00 | 92.00 | 92.40 | 92.40 | -0.43% | 785 |
| Aug 18, 2026 | 93.00 | 94.20 | 92.80 | 92.80 | 92.80 | -0.64% | 1,809 |
| Aug 17, 2026 | 94.80 | 94.80 | 93.40 | 93.40 | 93.40 | -2.10% | 1,079 |
| Aug 14, 2026 | 95.80 | 95.80 | 94.60 | 95.40 | 95.40 | -0.21% | 1,505 |
| Aug 13, 2026 | 93.00 | 96.00 | 93.00 | 95.60 | 95.60 | 2.14% | 8,642 |
| Aug 12, 2026 | 94.80 | 94.80 | 93.20 | 93.60 | 93.60 | -1.47% | 2,770 |
| Aug 11, 2026 | 95.40 | 95.40 | 94.60 | 95.00 | 95.00 | -0.42% | 1,953 |
| Aug 10, 2026 | 96.20 | 97.00 | 95.00 | 95.40 | 95.40 | -1.45% | 4,011 |