Case Group AB (publ) (STO:CASE)
Sweden · Delayed Price · Currency is SEK 30.00
+1.60 (5.63%)
Sep 8, 2025, 4:51 PM CET
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -3.40% | 3,084 |
| Sep 4, 2025 | 29.40 | 29.40 | 28.60 | 29.40 | 29.40 | 1.38% | 4,927 |
| Sep 3, 2025 | 29.00 | 29.20 | 28.40 | 29.00 | 29.00 | - | 79,010 |
| Sep 2, 2025 | 28.80 | 29.40 | 28.60 | 29.00 | 29.00 | -1.36% | 9,633 |
| Sep 1, 2025 | 29.60 | 29.60 | 28.80 | 29.40 | 29.40 | - | 13,167 |
| Aug 29, 2025 | 29.20 | 29.40 | 28.60 | 29.40 | 29.40 | 0.68% | 2,929 |
| Aug 28, 2025 | 29.60 | 29.60 | 28.60 | 29.20 | 29.20 | -1.35% | 5,684 |
| Aug 27, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | 3,280 |
| Aug 26, 2025 | 29.40 | 29.60 | 28.40 | 29.40 | 29.40 | - | 34,765 |
| Aug 25, 2025 | 29.40 | 30.40 | 28.20 | 29.40 | 29.40 | - | 14,109 |
| Aug 22, 2025 | 28.80 | 29.80 | 27.20 | 29.40 | 29.40 | 4.26% | 25,499 |
| Aug 21, 2025 | 30.00 | 34.40 | 23.00 | 28.20 | 28.20 | 12.80% | 220,991 |
| Aug 20, 2025 | 23.60 | 27.00 | 23.60 | 25.00 | 25.00 | 6.84% | 25,672 |
| Aug 19, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 3,064 |
| Aug 18, 2025 | 23.40 | 23.40 | 22.40 | 23.00 | 23.00 | -1.71% | 4,617 |
| Aug 15, 2025 | 22.60 | 23.80 | 22.40 | 23.40 | 23.40 | 4.46% | 7,632 |
| Aug 14, 2025 | 24.20 | 24.20 | 22.20 | 22.40 | 22.40 | -0.88% | 1,025 |
| Aug 13, 2025 | 23.40 | 24.40 | 22.20 | 22.60 | 22.60 | 0.89% | 11,005 |
| Aug 12, 2025 | 22.00 | 22.60 | 21.60 | 22.40 | 22.40 | 1.82% | 5,681 |
| Aug 11, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 2,345 |
| Aug 8, 2025 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | -0.91% | 2,339 |
| Aug 7, 2025 | 21.80 | 22.00 | 20.60 | 22.00 | 22.00 | - | 5,356 |
| Aug 6, 2025 | 21.60 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | 3,664 |
| Aug 5, 2025 | 24.00 | 24.00 | 21.20 | 21.40 | 21.40 | -10.08% | 22,696 |
| Aug 4, 2025 | 24.00 | 25.60 | 22.60 | 23.80 | 23.80 | -0.83% | 7,111 |
| Aug 1, 2025 | 25.20 | 26.00 | 23.80 | 24.00 | 24.00 | -1.64% | 3,222 |
| Jul 31, 2025 | 24.80 | 25.60 | 23.00 | 24.40 | 24.40 | -1.61% | 8,613 |
| Jul 30, 2025 | 23.40 | 25.80 | 22.80 | 24.80 | 24.80 | 3.33% | 14,665 |
| Jul 29, 2025 | 24.80 | 24.80 | 23.00 | 24.00 | 24.00 | -3.23% | 10,946 |
| Jul 28, 2025 | 23.60 | 30.60 | 22.00 | 24.80 | 24.80 | 9.73% | 13,912 |
| Jul 25, 2025 | 21.40 | 27.40 | 21.40 | 22.60 | 22.60 | 10.78% | 15,371 |
| Jul 24, 2025 | 20.80 | 21.40 | 20.40 | 20.40 | 20.40 | 0.99% | 2,901 |
| Jul 23, 2025 | 20.00 | 20.80 | 19.60 | 20.20 | 20.20 | 1.51% | 6,086 |
| Jul 22, 2025 | 19.30 | 20.80 | 19.20 | 19.90 | 19.90 | 3.65% | 5,425 |
| Jul 21, 2025 | 19.10 | 19.40 | 19.10 | 19.20 | 19.20 | 1.05% | 1,185 |
| Jul 18, 2025 | 19.10 | 19.60 | 19.00 | 19.00 | 19.00 | -3.55% | 5,298 |
| Jul 17, 2025 | 19.40 | 19.70 | 19.10 | 19.70 | 19.70 | 2.07% | 1,494 |
| Jul 16, 2025 | 19.70 | 20.00 | 19.00 | 19.30 | 19.30 | 1.58% | 2,225 |
| Jul 15, 2025 | 20.40 | 20.40 | 19.00 | 19.00 | 19.00 | -5.00% | 8,544 |
| Jul 14, 2025 | 19.70 | 20.40 | 19.50 | 20.00 | 20.00 | 1.52% | 2,771 |
| Jul 11, 2025 | 20.00 | 20.20 | 19.20 | 19.70 | 19.70 | 0.51% | 6,674 |
| Jul 10, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 7,048 |
| Jul 9, 2025 | 19.90 | 20.00 | 19.20 | 20.00 | 20.00 | 1.01% | 3,733 |
| Jul 8, 2025 | 19.90 | 19.90 | 18.70 | 19.80 | 19.80 | 1.02% | 461 |
| Jul 7, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 1,412 |
| Jul 4, 2025 | 19.30 | 20.20 | 18.30 | 19.80 | 19.80 | 4.76% | 5,653 |
| Jul 3, 2025 | 18.30 | 19.00 | 17.80 | 18.90 | 18.90 | 2.72% | 18,429 |
| Jul 2, 2025 | 18.80 | 18.80 | 17.60 | 18.40 | 18.40 | 0.55% | 2,866 |
| Jul 1, 2025 | 18.00 | 18.60 | 17.30 | 18.30 | 18.30 | 4.57% | 2,010 |
| Jun 30, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 1,563 |