CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 87.00
+1.00 (1.16%)
Nov 6, 2026, 5:25 PM CET
CAG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.16% | 2,883 |
| Nov 5, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 5,564 |
| Nov 4, 2026 | 84.20 | 85.40 | 83.80 | 85.00 | 85.00 | 0.24% | 5,441 |
| Nov 3, 2026 | 84.60 | 86.20 | 84.40 | 84.80 | 84.80 | 0.24% | 4,292 |
| Nov 2, 2026 | 82.20 | 85.40 | 82.00 | 84.60 | 84.60 | 3.42% | 5,874 |
| Oct 30, 2026 | 82.00 | 82.00 | 80.80 | 81.80 | 81.80 | 0.25% | 5,247 |
| Oct 29, 2026 | 82.00 | 82.20 | 81.00 | 81.60 | 81.60 | -0.49% | 4,508 |
| Oct 28, 2026 | 81.20 | 82.20 | 81.00 | 82.00 | 82.00 | - | 107,997 |
| Oct 27, 2026 | 83.20 | 83.20 | 80.80 | 82.00 | 82.00 | -1.68% | 17,212 |
| Oct 26, 2026 | 83.60 | 83.80 | 82.40 | 83.40 | 83.40 | -0.48% | 11,705 |
| Oct 23, 2026 | 85.00 | 85.40 | 83.80 | 83.80 | 83.80 | -0.24% | 16,521 |
| Oct 22, 2026 | 85.20 | 85.20 | 83.60 | 84.00 | 84.00 | - | 27,759 |
| Oct 21, 2026 | 84.00 | 85.60 | 84.00 | 84.00 | 84.00 | 0.72% | 19,077 |
| Oct 20, 2026 | 84.00 | 84.40 | 83.00 | 83.40 | 83.40 | -0.48% | 6,833 |
| Oct 19, 2026 | 82.40 | 83.80 | 81.80 | 83.80 | 83.80 | 0.72% | 7,707 |
| Oct 16, 2026 | 83.40 | 83.40 | 81.60 | 83.20 | 83.20 | -0.24% | 5,567 |
| 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 |