Case Group AB (publ) (STO:CASE)
Sweden · Delayed Price · Currency is SEK 24.60
0.00 (0.00%)
At close: Dec 5, 2025
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.60 | 26.60 | 23.80 | 24.60 | 24.60 | - | 1,850 |
| Dec 4, 2025 | 24.20 | 25.60 | 24.00 | 24.60 | 24.60 | 2.50% | 5,485 |
| Dec 3, 2025 | 23.80 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | 2,287 |
| Dec 2, 2025 | 24.60 | 24.80 | 23.60 | 23.80 | 23.80 | -4.03% | 4,189 |
| Dec 1, 2025 | 24.80 | 24.80 | 23.40 | 24.80 | 24.80 | -1.59% | 7,169 |
| Nov 28, 2025 | 25.00 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 716 |
| Nov 27, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,292 |
| Nov 26, 2025 | 26.40 | 26.40 | 25.00 | 25.00 | 25.00 | -2.34% | 2,920 |
| Nov 25, 2025 | 26.80 | 26.80 | 24.40 | 25.60 | 25.60 | -3.76% | 5,232 |
| Nov 24, 2025 | 27.20 | 27.20 | 26.00 | 26.60 | 26.60 | -2.92% | 4,136 |
| Nov 21, 2025 | 27.20 | 27.60 | 25.60 | 27.40 | 27.40 | -2.14% | 7,270 |
| Nov 20, 2025 | 29.80 | 29.80 | 26.40 | 28.00 | 28.00 | 0.72% | 7,058 |
| Nov 19, 2025 | 29.00 | 30.00 | 27.60 | 27.80 | 27.80 | -0.71% | 11,782 |
| Nov 18, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | - | 333 |
| Nov 17, 2025 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | 3.70% | 4,801 |
| Nov 14, 2025 | 27.00 | 27.40 | 26.60 | 27.00 | 27.00 | -1.46% | 5,616 |
| Nov 13, 2025 | 27.20 | 27.60 | 27.00 | 27.40 | 27.40 | -2.14% | 2,363 |
| Nov 12, 2025 | 28.80 | 28.80 | 26.20 | 28.00 | 28.00 | -2.78% | 253 |
| Nov 11, 2025 | 27.40 | 29.00 | 27.40 | 28.80 | 28.80 | 1.41% | 2,634 |
| Nov 10, 2025 | 26.60 | 28.60 | 26.60 | 28.40 | 28.40 | 4.41% | 1,179 |
| Nov 7, 2025 | 27.80 | 27.80 | 27.00 | 27.20 | 27.20 | - | 3,074 |
| Nov 6, 2025 | 27.40 | 27.40 | 26.60 | 27.20 | 27.20 | -0.73% | 1,117 |
| Nov 5, 2025 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | 1.48% | 4,754 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 1,273 |
| Nov 3, 2025 | 26.60 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 1,586 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 0.78% | 345 |
| Oct 30, 2025 | 27.20 | 27.20 | 25.00 | 25.80 | 25.80 | 0.78% | 810 |
| Oct 29, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 4.07% | 2,385 |
| Oct 28, 2025 | 24.80 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | 4,623 |
| Oct 27, 2025 | 24.80 | 25.20 | 24.60 | 25.00 | 25.00 | -0.79% | 1,110 |
| Oct 24, 2025 | 25.80 | 25.80 | 24.80 | 25.20 | 25.20 | -1.56% | 5,176 |
| Oct 23, 2025 | 27.40 | 27.40 | 24.60 | 25.60 | 25.60 | -5.19% | 9,797 |
| Oct 22, 2025 | 26.20 | 27.00 | 25.40 | 27.00 | 27.00 | 3.85% | 1,885 |
| Oct 21, 2025 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | - | 2,730 |
| Oct 20, 2025 | 27.00 | 27.00 | 25.40 | 26.00 | 26.00 | -5.80% | 6,175 |
| Oct 17, 2025 | 29.20 | 29.20 | 27.00 | 27.60 | 27.60 | 0.73% | 5,447 |
| Oct 16, 2025 | 28.00 | 28.00 | 27.20 | 27.40 | 27.40 | -4.20% | 2,766 |
| Oct 15, 2025 | 29.80 | 30.00 | 28.20 | 28.60 | 28.60 | 2.14% | 5,032 |
| Oct 14, 2025 | 27.60 | 28.20 | 27.00 | 28.00 | 28.00 | 1.45% | 716 |
| Oct 13, 2025 | 28.20 | 29.40 | 27.60 | 27.60 | 27.60 | -2.82% | 6,012 |
| Oct 10, 2025 | 27.40 | 30.00 | 26.80 | 28.40 | 28.40 | 3.65% | 5,575 |
| Oct 9, 2025 | 27.00 | 28.00 | 26.80 | 27.40 | 27.40 | -1.44% | 1,398 |
| Oct 8, 2025 | 26.40 | 29.40 | 26.40 | 27.80 | 27.80 | 6.11% | 17,609 |
| Oct 7, 2025 | 24.80 | 27.00 | 24.80 | 26.20 | 26.20 | 3.97% | 38,840 |
| Oct 6, 2025 | 25.80 | 25.80 | 24.60 | 25.20 | 25.20 | -3.82% | 3,475 |
| Oct 3, 2025 | 26.00 | 26.40 | 25.20 | 26.20 | 26.20 | -0.76% | 5,449 |
| Oct 2, 2025 | 24.20 | 26.40 | 24.20 | 26.40 | 26.40 | 7.32% | 7,778 |
| Oct 1, 2025 | 25.40 | 25.40 | 24.40 | 24.60 | 24.60 | -1.60% | 2,660 |
| Sep 30, 2025 | 24.60 | 26.20 | 24.60 | 25.00 | 25.00 | - | 4,119 |
| Sep 29, 2025 | 26.80 | 26.80 | 23.00 | 25.00 | 25.00 | -8.09% | 25,343 |