Case Group AB (publ) (STO:CASE)
Sweden · Delayed Price · Currency is SEK 26.00
+0.20 (0.78%)
Oct 31, 2025, 11:44 AM CET
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 28.00 | 28.00 | 26.60 | 27.20 | 27.20 | - | 3,478 |
| Sep 25, 2025 | 27.80 | 28.20 | 26.80 | 27.20 | 27.20 | -1.45% | 11,953 |
| Sep 24, 2025 | 27.60 | 28.60 | 27.40 | 27.60 | 27.60 | -3.50% | 1,064 |
| Sep 23, 2025 | 28.80 | 29.00 | 27.60 | 28.60 | 28.60 | -2.05% | 5,300 |
| Sep 22, 2025 | 29.00 | 29.40 | 28.00 | 29.20 | 29.20 | 4.29% | 9,384 |
| Sep 19, 2025 | 30.80 | 30.80 | 27.80 | 28.00 | 28.00 | -2.10% | 9,621 |
| Sep 18, 2025 | 32.80 | 32.80 | 28.20 | 28.60 | 28.60 | -9.49% | 42,828 |
| Sep 17, 2025 | 33.00 | 37.80 | 30.20 | 31.60 | 31.60 | -0.63% | 28,814 |
| Sep 16, 2025 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | 1.27% | 2,102 |
| Sep 15, 2025 | 31.80 | 31.80 | 31.00 | 31.40 | 31.40 | 2.61% | 5,245 |
| Sep 12, 2025 | 30.20 | 31.00 | 30.00 | 30.60 | 30.60 | 2.00% | 17,016 |
| Sep 11, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | - | 2,892 |
| Sep 10, 2025 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -3.23% | 3,397 |
| Sep 9, 2025 | 30.40 | 33.00 | 30.40 | 31.00 | 31.00 | 2.65% | 8,222 |
| Sep 8, 2025 | 28.60 | 30.20 | 28.40 | 30.20 | 30.20 | 6.34% | 6,662 |
| 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 |