Stockholm - Delayed Quote
SEK
CAG Group AB (publ) (CAG.ST)
81.80
+0.20
(+0.25%)
At close: October 30 at 12:39:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
82.00
82.20
81.00
81.60
81.60
4,508
Oct 28, 2026
81.20
82.20
81.00
82.00
82.00
107,997
Oct 27, 2026
83.20
83.20
80.80
82.00
82.00
17,212
Oct 26, 2026
83.60
83.80
82.40
83.40
83.40
11,705
Oct 23, 2026
85.00
85.40
83.80
83.80
83.80
16,521
Oct 22, 2026
85.20
85.20
83.60
84.00
84.00
27,759
Oct 21, 2026
84.00
85.60
84.00
84.00
84.00
19,077
Oct 20, 2026
84.00
84.40
83.00
83.40
83.40
6,833
Oct 19, 2026
82.40
83.80
81.80
83.80
83.80
7,707
Oct 16, 2026
83.40
83.40
81.60
83.20
83.20
5,567
Oct 15, 2026
82.40
83.80
82.20
83.40
83.40
3,975
Oct 14, 2026
83.60
84.00
82.00
83.60
83.60
8,236
Oct 13, 2026
85.80
85.80
83.00
84.00
84.00
11,136
Oct 12, 2026
86.80
87.00
85.40
86.00
86.00
7,298
Oct 9, 2026
87.20
87.40
87.00
87.40
87.40
720
Oct 8, 2026
87.00
87.20
86.60
87.00
87.00
7,072
Oct 7, 2026
87.20
87.60
87.00
87.20
87.20
1,683
Oct 6, 2026
87.60
88.00
87.20
87.60
87.60
4,996
Oct 5, 2026
87.20
87.80
87.00
87.60
87.60
3,177
Oct 2, 2026
86.60
87.40
86.60
87.20
87.20
849
Oct 1, 2026
86.40
86.60
85.80
86.60
86.60
3,056
Sep 30, 2026
87.80
87.80
86.40
87.00
87.00
5,210
Sep 29, 2026
87.00
87.00
83.40
87.00
87.00
20,245
Sep 28, 2026
87.80
88.60
86.00
86.40
86.40
7,669
Sep 25, 2026
87.80
88.80
87.60
88.00
88.00
4,224
Sep 24, 2026
88.00
88.80
86.80
88.60
88.60
5,078
Sep 23, 2026
89.20
89.20
88.20
88.40
88.40
456
Sep 22, 2026
88.80
89.40
88.40
88.40
88.40
6,526
Sep 21, 2026
89.20
89.20
87.00
88.80
88.80
12,113
Sep 18, 2026
91.80
91.80
89.00
89.00
89.00
3,532
Sep 17, 2026
90.00
91.00
90.00
90.40
90.40
1,774
Sep 16, 2026
91.80
91.80
89.80
89.80
89.80
3,930
Sep 15, 2026
91.80
92.00
91.60
91.80
91.80
863
Sep 14, 2026
92.60
92.60
91.80
91.80
91.80
462
Sep 11, 2026
93.60
94.00
92.40
93.00
93.00
4,459
Sep 10, 2026
94.00
94.60
93.80
94.00
94.00
3,219
Sep 9, 2026
93.80
94.80
92.80
94.40
94.40
3,241
Sep 8, 2026
94.00
94.40
94.00
94.20
94.20
415
Sep 7, 2026
93.00
94.20
92.20
94.00
94.00
2,536
Sep 4, 2026
94.00
94.00
92.80
93.20
93.20
532
Sep 3, 2026
92.80
93.40
92.60
92.60
92.60
1,061
Sep 2, 2026
93.80
94.00
93.00
93.00
93.00
884
Sep 1, 2026
96.00
96.00
93.20
93.20
93.20
4,210
Aug 31, 2026
93.20
94.80
93.20
94.80
94.80
3,108
Aug 28, 2026
94.40
94.40
92.80
93.80
93.80
4,337
Aug 27, 2026
94.80
95.20
93.00
94.60
94.60
2,530
Aug 26, 2026
94.80
95.00
93.60
94.80
94.80
2,643
Aug 25, 2026
92.80
94.80
92.80
94.20
94.20
10,174
Aug 24, 2026
91.00
93.00
90.60
92.80
92.80
9,120
Aug 21, 2026
91.40
92.00
90.00
92.00
92.00
10,918
Aug 20, 2026
92.20
92.40
91.20
92.20
92.20
3,153
Aug 19, 2026
92.80
93.00
92.00
92.40
92.40
785
Aug 18, 2026
93.00
94.20
92.80
92.80
92.80
1,809
Aug 17, 2026
94.80
94.80
93.40
93.40
93.40
1,079
Aug 14, 2026
95.80
95.80
94.60
95.40
95.40
1,505
Aug 13, 2026
93.00
96.00
93.00
95.60
95.60
8,642
Aug 12, 2026
94.80
94.80
93.20
93.60
93.60
2,770
Aug 11, 2026
95.40
95.40
94.60
95.00
95.00
1,953
Aug 10, 2026
96.20
97.00
95.00
95.40
95.40
4,059
Aug 7, 2026
96.40
97.20
96.00
96.80
96.80
1,788
Aug 6, 2026
96.20
96.40
95.60
96.40
96.40
1,954
Aug 5, 2026
95.60
96.20
95.20
96.20
96.20
1,910
Aug 4, 2026
97.00
97.00
94.80
95.80
95.80
9,630
Aug 3, 2026
97.80
97.80
97.00
97.00
97.00
917
Jul 31, 2026
98.80
98.80
97.80
98.60
98.60
590
Jul 30, 2026
97.00
99.00
96.20
97.60
97.60
8,449
Jul 29, 2026
95.40
97.00
95.40
96.80
96.80
2,440
Jul 28, 2026
96.00
96.20
95.40
96.00
96.00
1,152
Jul 27, 2026
96.00
96.80
95.20
96.20
96.20
2,942
Jul 24, 2026
96.00
97.00
95.00
96.20
96.20
3,146
Jul 23, 2026
96.80
96.80
95.20
96.20
96.20
3,540
Jul 22, 2026
97.00
98.00
96.60
97.00
97.00
3,767
Jul 21, 2026
99.60
99.80
96.40
97.40
97.40
2,427
Jul 20, 2026
100.00
100.50
96.40
97.80
97.80
15,511
Jul 17, 2026
104.00
105.00
98.00
100.00
100.00
38,933
Jul 16, 2026
106.50
106.50
103.00
106.00
106.00
6,533
Jul 15, 2026
104.50
105.00
103.00
103.00
103.00
1,026
Jul 14, 2026
106.00
106.00
103.50
105.00
105.00
1,548
Jul 13, 2026
103.50
105.00
103.00
104.50
104.50
654
Jul 10, 2026
104.50
105.00
103.00
105.00
105.00
4,725
Jul 9, 2026
103.00
104.00
102.50
104.00
104.00
1,598
Jul 8, 2026
105.50
105.50
103.00
104.00
104.00
3,433
Jul 7, 2026
106.00
106.00
104.50
105.50
105.50
710
Jul 6, 2026
104.50
106.00
104.50
106.00
106.00
1,571
Jul 3, 2026
104.50
106.00
104.00
106.00
106.00
37,416
Jul 2, 2026
103.00
104.50
103.00
104.00
104.00
1,095
Jul 1, 2026
104.00
105.00
103.00
104.50
104.50
3,609
Jun 30, 2026
103.50
104.00
102.50
103.50
103.50
1,337
Jun 29, 2026
103.00
103.50
102.00
103.50
103.50
2,435
Jun 26, 2026
102.50
104.50
102.00
103.50
103.50
403
Jun 25, 2026
105.50
105.50
102.00
104.00
104.00
891
Jun 24, 2026
104.00
104.50
102.00
104.50
104.50
691
Jun 23, 2026
102.50
104.50
102.50
104.50
104.50
186
Jun 22, 2026
103.00
105.50
103.00
105.00
105.00
6,374
Jun 18, 2026
103.50
103.50
102.00
103.00
103.00
1,407
Jun 17, 2026
102.00
102.50
100.50
102.00
102.00
12,839
Jun 16, 2026
102.50
103.50
101.50
102.00
102.00
10,215
Jun 15, 2026
101.00
103.50
100.00
102.00
102.00
32,470
Jun 12, 2026
101.00
102.00
99.80
99.80
99.80
3,237
Jun 11, 2026
101.50
102.50
100.00
100.50
100.50
6,279
Jun 10, 2026
103.50
104.00
101.50
101.50
101.50
7,638
Jun 9, 2026
104.50
106.50
103.50
104.00
104.00
3,883
Jun 8, 2026
103.50
106.00
103.50
104.00
104.00
1,422
Jun 5, 2026
105.00
105.50
103.50
104.00
104.00
1,671
Jun 4, 2026
105.00
106.00
105.00
105.50
105.50
917
Jun 3, 2026
107.00
107.00
105.00
106.00
106.00
286
Jun 2, 2026
105.00
106.50
104.50
106.00
106.00
575
Jun 1, 2026
105.50
106.00
103.50
106.00
106.00
1,952
May 29, 2026
105.00
105.50
103.50
105.00
105.00
3,772
May 28, 2026
107.00
107.00
104.00
105.00
105.00
1,583
May 27, 2026
106.50
106.50
105.50
106.50
106.50
3,059
May 26, 2026
106.00
106.50
105.00
106.50
106.50
3,600
May 25, 2026
105.00
106.50
105.00
106.00
106.00
4,550
May 22, 2026
105.00
106.50
105.00
105.00
105.00
1,684
May 21, 2026
106.50
106.50
105.00
106.00
106.00
2,821
May 20, 2026
105.50
106.50
104.50
105.00
105.00
4,416
May 19, 2026
107.50
107.50
104.50
105.00
105.00
12,298
May 18, 2026
107.50
107.50
105.00
106.00
106.00
3,500
May 15, 2026
105.50
107.50
105.00
107.00
107.00
6,184
May 13, 2026
105.50
105.50
105.00
105.50
105.50
3,066
May 12, 2026
106.00
106.00
104.00
105.00
105.00
2,626
May 11, 2026
107.50
108.00
104.50
106.00
106.00
6,546
May 8, 2026
4.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
106.50
109.50
106.00
107.50
107.50
3,339
May 7, 2026
109.50
110.50
109.00
110.50
106.20
12,433
May 6, 2026
106.00
110.00
106.00
110.00
105.72
3,206
May 5, 2026
105.50
107.50
105.50
106.00
101.88
4,285
May 4, 2026
107.50
108.00
106.00
106.50
102.36
8,227
Apr 30, 2026
107.50
109.50
106.50
109.00
104.76
6,058
Apr 29, 2026
109.00
110.50
106.50
110.50
106.20
8,975
Apr 28, 2026
109.00
109.50
103.50
109.00
104.76
12,541
Apr 27, 2026
111.00
112.50
110.50
112.00
107.64
16,632
Apr 24, 2026
112.00
112.00
110.00
111.00
106.68
3,366
Apr 23, 2026
111.50
113.50
110.00
112.00
107.64
27,715
Apr 22, 2026
111.50
111.50
109.50
111.00
106.68
1,121
Apr 21, 2026
111.00
112.00
109.50
111.00
106.68
2,059
Apr 20, 2026
110.00
111.00
109.00
111.00
106.68
3,523
Apr 17, 2026
110.00
111.00
110.00
111.00
106.68
3,688
Apr 16, 2026
110.00
111.00
109.50
110.50
106.20
2,278
Apr 15, 2026
110.00
111.00
109.00
111.00
106.68
1,514
Apr 14, 2026
110.00
110.50
108.00
110.00
105.72
2,800
Apr 13, 2026
109.50
111.50
108.50
108.50
104.28
1,927
Apr 10, 2026
109.50
111.00
108.50
110.00
105.72
8,872
Apr 9, 2026
109.00
110.00
108.00
109.00
104.76
57,476
Apr 8, 2026
109.00
111.50
106.50
107.00
102.84
49,696
Apr 7, 2026
107.00
108.00
106.50
107.00
102.84
3,827
Apr 2, 2026
106.00
108.00
106.00
107.00
102.84
956
Apr 1, 2026
110.00
110.00
108.00
108.50
104.28
4,023
Mar 31, 2026
105.50
109.00
105.00
107.50
103.32
17,908
Mar 30, 2026
107.50
107.50
105.50
105.50
101.39
1,518
Mar 27, 2026
106.50
108.00
105.50
107.00
102.84
1,507
Mar 26, 2026
107.50
110.00
106.50
106.50
102.36
6,321
Mar 25, 2026
109.00
109.00
108.00
108.00
103.80
4,437
Mar 24, 2026
106.00
110.00
106.00
107.00
102.84
7,191
Mar 23, 2026
107.00
108.50
104.00
107.50
103.32
2,623
Mar 20, 2026
105.00
110.00
105.00
110.00
105.72
306
Mar 19, 2026
106.00
106.00
105.00
105.00
100.91
2,139
Mar 18, 2026
107.00
107.00
105.00
107.00
102.84
340
Mar 17, 2026
107.00
107.00
105.50
106.50
102.36
659
Mar 16, 2026
106.00
108.50
105.50
107.00
102.84
1,574
Mar 13, 2026
105.50
107.00
105.00
106.50
102.36
2,131
Mar 12, 2026
106.50
107.00
106.00
107.00
102.84
2,447
Mar 11, 2026
109.00
109.00
107.00
107.50
103.32
2,106
Mar 10, 2026
107.00
108.00
106.00
108.00
103.80
5,861
Mar 9, 2026
105.50
107.50
105.50
107.00
102.84
708
Mar 6, 2026
107.00
110.00
106.50
107.50
103.32
21,834
Mar 5, 2026
107.50
109.50
107.50
108.50
104.28
3,106
Mar 4, 2026
106.50
109.50
106.50
107.50
103.32
4,143
Mar 3, 2026
106.50
109.00
106.50
108.00
103.80
4,036
Mar 2, 2026
106.00
108.00
105.50
107.50
103.32
1,172
Feb 27, 2026
104.00
107.50
104.00
106.50
102.36
8,971
Feb 26, 2026
103.00
106.00
103.00
105.50
101.39
4,088
Feb 25, 2026
105.00
106.00
103.50
106.00
101.88
2,279
Feb 24, 2026
106.00
106.00
103.00
104.50
100.43
7,554
Feb 23, 2026
107.50
107.50
104.00
106.00
101.88
5,048
Feb 20, 2026
105.00
108.00
104.50
107.50
103.32
155,478
Feb 19, 2026
106.00
108.00
104.00
104.00
99.95
20,978
Feb 18, 2026
104.00
106.50
102.50
102.50
98.51
24,492
Feb 17, 2026
100.00
101.50
98.80
100.00
96.11
6,631
Feb 16, 2026
101.50
103.00
99.00
100.00
96.11
4,752
Feb 13, 2026
103.50
103.50
99.20
101.50
97.55
8,183
Feb 12, 2026
103.50
104.50
101.50
102.50
98.51
8,423
Feb 11, 2026
105.00
105.00
102.00
103.00
98.99
4,169
Feb 10, 2026
103.00
104.50
101.50
102.50
98.51
679
Feb 9, 2026
104.00
105.50
103.00
103.00
98.99
488
Feb 6, 2026
104.00
104.00
101.00
104.00
99.95
3,949
Feb 5, 2026
103.50
103.50
102.00
102.50
98.51
2,667
Feb 4, 2026
104.00
105.00
104.00
104.50
100.43
398
Feb 3, 2026
105.00
106.50
104.00
104.50
100.43
1,009
Feb 2, 2026
103.00
105.50
103.00
104.50
100.43
926
Jan 30, 2026
104.50
105.50
103.50
104.50
100.43
2,375
Jan 29, 2026
105.00
105.50
104.00
105.00
100.91
1,413
Jan 28, 2026
106.50
106.50
104.50
105.50
101.39
716
Jan 27, 2026
106.00
107.00
104.50
106.00
101.88
1,356
Jan 26, 2026
106.00
107.50
105.00
106.50
102.36
1,675
Jan 23, 2026
108.00
108.00
106.00
107.50
103.32
3,152
Jan 22, 2026
106.00
107.50
105.50
107.50
103.32
2,738
Jan 21, 2026
106.50
106.50
104.50
105.50
101.39
6,377
Jan 20, 2026
106.50
107.00
105.00
106.50
102.36
2,209
Jan 19, 2026
107.00
107.50
106.00
107.50
103.32
5,040
Jan 16, 2026
108.50
108.50
106.50
107.50
103.32
1,870
Jan 15, 2026
109.00
109.00
105.00
108.50
104.28
6,697
Jan 14, 2026
107.50
110.00
106.50
109.00
104.76
27,790
Jan 13, 2026
110.00
110.00
108.00
108.50
104.28
2,475
Jan 12, 2026
111.50
111.50
108.00
110.00
105.72
51,604
Jan 9, 2026
109.00
111.00
108.00
109.00
104.76
6,284
Jan 8, 2026
109.00
111.00
108.00
111.00
106.68
54,885
Jan 7, 2026
106.50
111.50
106.50
110.00
105.72
14,615
Jan 5, 2026
106.50
108.00
106.50
108.00
103.80
4,072
Jan 2, 2026
106.00
107.00
106.00
107.00
102.84
1,869
Dec 30, 2025
108.50
108.50
103.50
105.50
101.39
1,930
Dec 29, 2025
107.00
107.00
104.50
107.00
102.84
13,539
Dec 23, 2025
107.50
107.50
106.00
107.00
102.84
2,404
Dec 22, 2025
106.00
106.50
105.50
106.50
102.36
8,529
Dec 19, 2025
107.00
107.00
106.00
106.50
102.36
3,761
Dec 18, 2025
103.50
109.50
103.50
107.00
102.84
18,940
Dec 17, 2025
105.00
105.50
103.50
105.50
101.39
1,664
Dec 16, 2025
103.50
105.00
103.50
105.00
100.91
5,147
Dec 15, 2025
104.00
105.00
104.00
105.00
100.91
7,467
Dec 12, 2025
104.50
105.00
104.50
105.00
100.91
2,392
Dec 11, 2025
106.00
106.00
103.50
104.50
100.43
1,036
Dec 10, 2025
103.50
106.00
103.00
103.50
99.47
37,303
Dec 9, 2025
104.00
104.50
103.50
104.00
99.95
1,828
Dec 8, 2025
105.50
106.50
105.00
105.00
100.91
485
Dec 5, 2025
107.00
107.00
106.00
106.00
101.88
701
Dec 4, 2025
105.50
105.50
105.00
105.50
101.39
4,774
Dec 3, 2025
105.50
106.50
105.00
105.50
101.39
748
Dec 2, 2025
106.00
106.00
104.50
105.50
101.39
3,038
Dec 1, 2025
105.00
106.00
104.00
106.00
101.88
55,243
Nov 28, 2025
106.00
107.00
104.50
106.00
101.88
4,479
Nov 27, 2025
105.50
106.00
104.00
106.00
101.88
4,112
Nov 26, 2025
106.00
106.00
103.50
105.50
101.39
1,523
Nov 25, 2025
104.50
105.50
101.50
105.50
101.39
3,635
Nov 24, 2025
102.50
105.00
102.00
105.00
100.91
1,494
Nov 21, 2025
105.50
105.50
103.50
104.00
99.95
730
Nov 20, 2025
107.00
107.00
104.00
105.50
101.39
788
Nov 19, 2025
105.00
107.50
102.50
107.50
103.32
1,638
Nov 18, 2025
105.00
105.50
104.50
105.00
100.91
3,539
Nov 17, 2025
108.00
108.00
103.50
106.50
102.36
14,305
Nov 14, 2025
107.00
108.00
105.50
107.00
102.84
5,385
Nov 13, 2025
108.50
108.50
106.00
108.00
103.80
2,962
Nov 12, 2025
109.50
109.50
108.00
108.50
104.28
885
Nov 11, 2025
109.50
109.50
108.00
109.50
105.24
1,545
Nov 10, 2025
109.50
109.50
108.50
109.50
105.24
965
Nov 7, 2025
110.00
110.00
109.00
109.50
105.24
1,652
Nov 6, 2025
111.00
112.50
111.00
111.50
107.16
538
Nov 5, 2025
111.50
111.50
109.50
110.00
105.72
2,286
Nov 4, 2025
112.00
112.00
110.00
110.00
105.72
530
Nov 3, 2025
113.50
113.50
111.50
113.00
108.60
9,488
Oct 31, 2025
113.00
114.00
113.00
113.00
108.60
90
Oct 30, 2025
113.50
114.00
113.00
113.00
108.60
2,151
