Case Group AB (publ) (STO:CASE)
Sweden · Delayed Price · Currency is SEK 23.00
+0.70 (3.14%)
May 25, 2026, 3:35 PM CET
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 22.30 | 23.20 | 22.30 | 22.60 | - | 1.35% | 211 |
| May 22, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | 2.53% | 8,383 |
| May 21, 2026 | 22.00 | 22.60 | 21.40 | 22.50 | 21.75 | 2.27% | 3,442 |
| May 20, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.27 | 2.33% | 4,088 |
| May 19, 2026 | 22.10 | 22.40 | 21.10 | 21.50 | 20.78 | 0.47% | 2,975 |
| May 18, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 20.69 | -1.83% | 1,435 |
| May 15, 2026 | 21.90 | 21.90 | 20.90 | 21.80 | 21.07 | 4.31% | 1,647 |
| May 13, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.20 | -1.42% | 12 |
| May 12, 2026 | 20.90 | 22.20 | 20.90 | 21.20 | 20.49 | 0.47% | 757 |
| May 11, 2026 | 21.10 | 21.20 | 20.50 | 21.10 | 20.40 | - | 4,305 |
| May 8, 2026 | 21.60 | 21.90 | 20.60 | 21.10 | 20.40 | -2.31% | 11,946 |
| May 7, 2026 | 22.00 | 22.30 | 21.00 | 21.60 | 20.88 | -0.46% | 1,774 |
| May 6, 2026 | 20.90 | 22.50 | 20.20 | 21.70 | 20.98 | -6.06% | 21,589 |
| May 5, 2026 | 24.60 | 24.60 | 23.10 | 23.10 | 22.33 | -6.10% | 6,887 |
| May 4, 2026 | 24.00 | 26.00 | 23.40 | 24.60 | 23.78 | 1.23% | 5,414 |
| Apr 30, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 23.49 | 4.29% | 127 |
| Apr 29, 2026 | 24.10 | 24.10 | 23.30 | 23.30 | 22.52 | -2.51% | 869 |
| Apr 28, 2026 | 24.80 | 24.80 | 22.80 | 23.90 | 23.10 | 3.91% | 571 |
| Apr 27, 2026 | 23.80 | 23.80 | 22.10 | 23.00 | 22.23 | -3.36% | 3,278 |
| Apr 24, 2026 | 25.70 | 25.70 | 22.60 | 23.80 | 23.01 | -7.39% | 6,008 |
| Apr 23, 2026 | 26.50 | 26.50 | 23.40 | 25.70 | 24.84 | 8.44% | 11,364 |
| Apr 22, 2026 | 25.50 | 25.50 | 23.40 | 23.70 | 22.91 | -2.07% | 5,004 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.00 | 24.20 | 23.39 | -1.63% | 1,963 |
| Apr 20, 2026 | 23.70 | 25.30 | 23.70 | 24.60 | 23.78 | 2.50% | 7,548 |
| Apr 17, 2026 | 24.70 | 25.10 | 23.60 | 24.00 | 23.20 | 1.69% | 2,462 |
| Apr 16, 2026 | 23.60 | 26.50 | 23.60 | 23.60 | 22.81 | - | 28,773 |
| Apr 15, 2026 | 22.40 | 24.60 | 21.20 | 23.60 | 22.81 | 9.77% | 9,910 |
| Apr 14, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 20.78 | 1.90% | 611 |
| Apr 13, 2026 | 22.30 | 22.30 | 21.10 | 21.10 | 20.40 | -1.40% | 348 |
| Apr 10, 2026 | 22.60 | 22.60 | 21.10 | 21.40 | 20.69 | -1.38% | 1,963 |
| Apr 9, 2026 | 22.70 | 22.70 | 21.40 | 21.70 | 20.98 | -4.41% | 713 |
| Apr 8, 2026 | 20.50 | 23.20 | 20.40 | 22.70 | 21.94 | 11.27% | 2,824 |
| Apr 7, 2026 | 21.10 | 21.20 | 20.20 | 20.40 | 19.72 | - | 11,702 |
| Apr 2, 2026 | 20.40 | 21.60 | 20.40 | 20.40 | 19.72 | -2.86% | 770 |
| Apr 1, 2026 | 23.40 | 23.40 | 20.40 | 21.00 | 20.30 | -7.89% | 1,644 |
| Mar 31, 2026 | 21.60 | 23.60 | 21.00 | 22.80 | 22.04 | -8.06% | 8,235 |
| Mar 30, 2026 | 21.40 | 24.80 | 21.20 | 24.80 | 23.97 | 15.89% | 4,545 |
| Mar 27, 2026 | 21.40 | 21.40 | 21.00 | 21.40 | 20.69 | - | 107 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 20.69 | -1.83% | 138 |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.07 | - | 1,004 |
| Mar 24, 2026 | 21.80 | 21.80 | 20.80 | 21.80 | 21.07 | - | 203 |
| Mar 23, 2026 | 22.00 | 23.00 | 20.60 | 21.80 | 21.07 | -2.68% | 1,327 |
| Mar 20, 2026 | 22.00 | 22.80 | 22.00 | 22.40 | 21.65 | 4.67% | 625 |
| Mar 19, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 20.69 | 1.90% | 10,541 |
| Mar 18, 2026 | 20.80 | 22.20 | 20.80 | 21.00 | 20.30 | -1.87% | 13,082 |
| Mar 17, 2026 | 21.20 | 22.00 | 21.20 | 21.40 | 20.69 | - | 7,873 |
| Mar 16, 2026 | 21.80 | 22.00 | 21.00 | 21.40 | 20.69 | -2.73% | 4,253 |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.27 | 0.92% | 50 |
| Mar 12, 2026 | 23.80 | 23.80 | 21.60 | 21.80 | 21.07 | -0.91% | 2,915 |
| Mar 11, 2026 | 22.80 | 22.80 | 21.80 | 22.00 | 21.27 | -1.79% | 5,322 |