Case Group AB (publ) (STO:CASE)
Sweden · Delayed Price · Currency is SEK 23.10
-1.50 (-6.10%)
May 5, 2026, 5:18 PM CET
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 24.00 | 26.00 | 23.40 | 24.60 | 24.60 | 1.23% | 5,414 |
| Apr 30, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 4.29% | 127 |
| Apr 29, 2026 | 24.10 | 24.10 | 23.30 | 23.30 | 23.30 | -2.51% | 869 |
| Apr 28, 2026 | 24.80 | 24.80 | 22.80 | 23.90 | 23.90 | 3.91% | 571 |
| Apr 27, 2026 | 23.80 | 23.80 | 22.10 | 23.00 | 23.00 | -3.36% | 3,278 |
| Apr 24, 2026 | 25.70 | 25.70 | 22.60 | 23.80 | 23.80 | -7.39% | 6,008 |
| Apr 23, 2026 | 26.50 | 26.50 | 23.40 | 25.70 | 25.70 | 8.44% | 11,364 |
| Apr 22, 2026 | 25.50 | 25.50 | 23.40 | 23.70 | 23.70 | -2.07% | 5,004 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | -1.63% | 1,963 |
| Apr 20, 2026 | 23.70 | 25.30 | 23.70 | 24.60 | 24.60 | 2.50% | 7,548 |
| Apr 17, 2026 | 24.70 | 25.10 | 23.60 | 24.00 | 24.00 | 1.69% | 2,462 |
| Apr 16, 2026 | 23.60 | 26.50 | 23.60 | 23.60 | 23.60 | - | 28,773 |
| Apr 15, 2026 | 22.40 | 24.60 | 21.20 | 23.60 | 23.60 | 9.77% | 9,910 |
| Apr 14, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 611 |
| Apr 13, 2026 | 22.30 | 22.30 | 21.10 | 21.10 | 21.10 | -1.40% | 348 |
| Apr 10, 2026 | 22.60 | 22.60 | 21.10 | 21.40 | 21.40 | -1.38% | 1,963 |
| Apr 9, 2026 | 22.70 | 22.70 | 21.40 | 21.70 | 21.70 | -4.41% | 713 |
| Apr 8, 2026 | 20.50 | 23.20 | 20.40 | 22.70 | 22.70 | 11.27% | 2,824 |
| Apr 7, 2026 | 21.10 | 21.20 | 20.20 | 20.40 | 20.40 | - | 11,702 |
| Apr 2, 2026 | 20.40 | 21.60 | 20.40 | 20.40 | 20.40 | -2.86% | 770 |
| Apr 1, 2026 | 23.40 | 23.40 | 20.40 | 21.00 | 21.00 | -7.89% | 1,644 |
| Mar 31, 2026 | 21.60 | 23.60 | 21.00 | 22.80 | 22.80 | -8.06% | 8,235 |
| Mar 30, 2026 | 21.40 | 24.80 | 21.20 | 24.80 | 24.80 | 15.89% | 4,545 |
| Mar 27, 2026 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 107 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 138 |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,004 |
| Mar 24, 2026 | 21.80 | 21.80 | 20.80 | 21.80 | 21.80 | - | 203 |
| Mar 23, 2026 | 22.00 | 23.00 | 20.60 | 21.80 | 21.80 | -2.68% | 1,327 |
| Mar 20, 2026 | 22.00 | 22.80 | 22.00 | 22.40 | 22.40 | 4.67% | 625 |
| Mar 19, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 10,541 |
| Mar 18, 2026 | 20.80 | 22.20 | 20.80 | 21.00 | 21.00 | -1.87% | 13,082 |
| Mar 17, 2026 | 21.20 | 22.00 | 21.20 | 21.40 | 21.40 | - | 7,873 |
| Mar 16, 2026 | 21.80 | 22.00 | 21.00 | 21.40 | 21.40 | -2.73% | 4,253 |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 50 |
| Mar 12, 2026 | 23.80 | 23.80 | 21.60 | 21.80 | 21.80 | -0.91% | 2,915 |
| Mar 11, 2026 | 22.80 | 22.80 | 21.80 | 22.00 | 22.00 | -1.79% | 5,322 |
| Mar 10, 2026 | 22.00 | 23.00 | 20.80 | 22.40 | 22.40 | 3.70% | 128 |
| Mar 9, 2026 | 22.00 | 22.00 | 21.20 | 21.60 | 21.60 | -5.26% | 373 |
| Mar 6, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 4.59% | 330 |
| Mar 5, 2026 | 21.20 | 22.40 | 20.80 | 21.80 | 21.80 | 3.81% | 3,373 |
| Mar 4, 2026 | 22.60 | 22.60 | 20.80 | 21.00 | 21.00 | -7.08% | 10,167 |
| Mar 3, 2026 | 22.20 | 22.60 | 21.80 | 22.60 | 22.60 | - | 2,596 |
| Mar 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 3,940 |
| Feb 27, 2026 | 21.60 | 23.80 | 21.60 | 22.40 | 22.40 | -5.88% | 4,278 |
| Feb 26, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 240 |
| Feb 25, 2026 | 21.80 | 23.80 | 21.80 | 23.40 | 23.40 | -1.68% | 479 |
| Feb 24, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | -0.83% | 505 |
| Feb 23, 2026 | 21.60 | 24.00 | 21.60 | 24.00 | 24.00 | -1.64% | 6,410 |
| Feb 20, 2026 | 23.20 | 24.60 | 22.80 | 24.40 | 24.40 | 5.17% | 14,273 |
| Feb 19, 2026 | 23.00 | 25.00 | 23.00 | 23.20 | 23.20 | 6.42% | 10,721 |