CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 95.40
-0.20 (-0.21%)
Aug 14, 2026, 3:59 PM CET
CAG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 96.40 | 97.20 | 96.00 | 96.80 | 96.80 | 0.41% | 1,788 |
| Aug 6, 2026 | 96.20 | 96.40 | 95.60 | 96.40 | 96.40 | 0.21% | 1,954 |
| Aug 5, 2026 | 95.60 | 96.20 | 95.20 | 96.20 | 96.20 | 0.42% | 1,910 |
| Aug 4, 2026 | 97.00 | 97.00 | 94.80 | 95.80 | 95.80 | -1.24% | 9,630 |
| Aug 3, 2026 | 97.80 | 97.80 | 97.00 | 97.00 | 97.00 | -1.62% | 917 |
| Jul 31, 2026 | 98.80 | 98.80 | 97.80 | 98.60 | 98.60 | 1.02% | 590 |
| Jul 30, 2026 | 97.00 | 99.00 | 96.20 | 97.60 | 97.60 | 0.83% | 8,449 |
| Jul 29, 2026 | 95.40 | 97.00 | 95.40 | 96.80 | 96.80 | 0.83% | 2,440 |
| Jul 28, 2026 | 96.00 | 96.20 | 95.40 | 96.00 | 96.00 | -0.21% | 1,152 |
| Jul 27, 2026 | 96.00 | 96.80 | 95.20 | 96.20 | 96.20 | - | 2,942 |
| 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 |