CAG Group AB (publ) (STO:CAG)
Sweden · Delayed Price · Currency is SEK 93.20
+0.60 (0.65%)
Sep 4, 2026, 5:17 PM CET
CAG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |