CAG Group AB (publ) (STO:CAG)
Sweden
· Delayed Price · Currency is SEK 106.00
+0.50 (0.47%)
At close: Dec 5, 2025
CAG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | - | 0.47% | 265 |
| Dec 4, 2025 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | - | 4,774 |
| Dec 3, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | - | 748 |
| Dec 2, 2025 | 106.00 | 106.00 | 104.50 | 105.50 | 105.50 | -0.47% | 3,038 |
| Dec 1, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 55,243 |
| Nov 28, 2025 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | - | 4,479 |
| Nov 27, 2025 | 105.50 | 106.00 | 104.00 | 106.00 | 106.00 | 0.47% | 4,112 |
| Nov 26, 2025 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | - | 1,523 |
| Nov 25, 2025 | 104.50 | 105.50 | 101.50 | 105.50 | 105.50 | 0.48% | 3,635 |
| Nov 24, 2025 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,494 |
| Nov 21, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 730 |
| Nov 20, 2025 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | -1.86% | 788 |
| Nov 19, 2025 | 105.00 | 107.50 | 102.50 | 107.50 | 107.50 | 2.38% | 1,638 |
| Nov 18, 2025 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | -1.41% | 3,539 |
| Nov 17, 2025 | 108.00 | 108.00 | 103.50 | 106.50 | 106.50 | -0.47% | 14,305 |
| Nov 14, 2025 | 107.00 | 108.00 | 105.50 | 107.00 | 107.00 | -0.93% | 5,385 |
| Nov 13, 2025 | 108.50 | 108.50 | 106.00 | 108.00 | 108.00 | -0.46% | 2,962 |
| Nov 12, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.91% | 885 |
| Nov 11, 2025 | 109.50 | 109.50 | 108.00 | 109.50 | 109.50 | - | 1,545 |
| Nov 10, 2025 | 109.50 | 109.50 | 108.50 | 109.50 | 109.50 | - | 965 |
| Nov 7, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -1.79% | 1,652 |
| Nov 6, 2025 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 1.36% | 538 |
| Nov 5, 2025 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | - | 2,286 |
| Nov 4, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 530 |
| Nov 3, 2025 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | - | 9,488 |
| Oct 31, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 90 |
| Oct 30, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 0.44% | 2,151 |
| Oct 29, 2025 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | -0.44% | 552 |
| Oct 28, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 237 |
| Oct 27, 2025 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | -0.45% | 1,107 |
| Oct 24, 2025 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | -1.32% | 2,583 |
| Oct 23, 2025 | 115.00 | 115.00 | 112.00 | 113.50 | 113.50 | -0.44% | 1,335 |
| Oct 22, 2025 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | -1.30% | 96,725 |
| Oct 21, 2025 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | - | 1,170 |
| Oct 20, 2025 | 114.00 | 115.50 | 112.00 | 115.50 | 115.50 | 0.87% | 6,332 |
| Oct 17, 2025 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 0.88% | 1,772 |
| Oct 16, 2025 | 113.00 | 114.00 | 108.00 | 113.50 | 113.50 | - | 6,744 |
| Oct 15, 2025 | 114.50 | 114.50 | 113.00 | 113.50 | 113.50 | -0.87% | 1,050 |
| Oct 14, 2025 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | - | 337 |
| Oct 13, 2025 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 1,930 |
| Oct 10, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,948 |
| Oct 9, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 4,612 |
| Oct 8, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 705 |
| Oct 7, 2025 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 0.44% | 613 |
| Oct 6, 2025 | 113.00 | 116.00 | 113.00 | 114.50 | 114.50 | -0.43% | 2,158 |
| Oct 3, 2025 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 0.44% | 2,983 |
| Oct 2, 2025 | 115.00 | 115.00 | 112.50 | 114.50 | 114.50 | -0.43% | 2,708 |
| Oct 1, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 115.00 | 0.44% | 182 |
| Sep 30, 2025 | 114.50 | 115.50 | 114.50 | 114.50 | 114.50 | - | 157 |
| Sep 29, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -1.29% | 2,268 |
| Sep 26, 2025 | 116.50 | 117.00 | 114.50 | 116.00 | 116.00 | -0.43% | 1,120 |
| Sep 25, 2025 | 117.00 | 117.50 | 115.00 | 116.50 | 116.50 | -0.43% | 2,777 |
| Sep 24, 2025 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | 0.86% | 1,948 |
| Sep 23, 2025 | 114.50 | 116.50 | 114.50 | 116.00 | 116.00 | 1.31% | 654 |
| Sep 22, 2025 | 119.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.55% | 3,104 |
| Sep 19, 2025 | 117.00 | 117.50 | 115.50 | 117.50 | 117.50 | 0.43% | 719 |
| Sep 18, 2025 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | -0.43% | 1,763 |
| Sep 17, 2025 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | -0.42% | 1,943 |
| Sep 16, 2025 | 116.50 | 120.00 | 116.50 | 118.00 | 118.00 | 1.29% | 1,984 |
| Sep 15, 2025 | 116.50 | 117.50 | 114.00 | 116.50 | 116.50 | -0.85% | 1,174 |
| Sep 12, 2025 | 116.50 | 118.00 | 116.00 | 117.50 | 117.50 | 1.29% | 284 |
| Sep 11, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.85% | 1,329 |
| Sep 10, 2025 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | - | 1,428 |
| Sep 9, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 469 |
| Sep 8, 2025 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 1.74% | 735 |
| Sep 5, 2025 | 118.50 | 118.50 | 115.00 | 115.00 | 115.00 | -2.54% | 2,297 |
| Sep 4, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.29% | 762 |
| Sep 3, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 1,030 |
| Sep 2, 2025 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | -0.42% | 2,510 |
| Sep 1, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 5,742 |
| Aug 29, 2025 | 114.00 | 115.50 | 113.50 | 115.00 | 115.00 | 0.88% | 459 |
| Aug 28, 2025 | 112.00 | 115.50 | 112.00 | 114.00 | 114.00 | 1.79% | 3,812 |
| Aug 27, 2025 | 115.00 | 115.50 | 111.50 | 112.00 | 112.00 | -3.03% | 3,857 |
| Aug 26, 2025 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 0.43% | 1,600 |
| Aug 25, 2025 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | -0.43% | 2,365 |
| Aug 22, 2025 | 117.50 | 118.00 | 114.00 | 115.50 | 115.50 | -2.12% | 3,150 |
| Aug 21, 2025 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | -1.67% | 1,470 |
| Aug 20, 2025 | 117.00 | 122.50 | 117.00 | 120.00 | 120.00 | 2.56% | 21,850 |
| Aug 19, 2025 | 118.00 | 118.00 | 114.50 | 117.00 | 117.00 | -0.85% | 2,704 |
| Aug 18, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 0.85% | 5,487 |
| Aug 15, 2025 | 114.50 | 117.50 | 113.50 | 117.00 | 117.00 | 5.88% | 9,486 |
| Aug 14, 2025 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | - | 866 |
| Aug 13, 2025 | 110.50 | 110.50 | 110.00 | 110.50 | 110.50 | -0.45% | 212 |
| Aug 12, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 51 |
| Aug 11, 2025 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 600 |
| Aug 8, 2025 | 112.50 | 112.50 | 110.00 | 112.00 | 112.00 | - | 1,379 |
| Aug 7, 2025 | 112.00 | 112.00 | 109.50 | 112.00 | 112.00 | - | 3,105 |
| Aug 6, 2025 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 1.36% | 5,921 |
| Aug 5, 2025 | 110.50 | 111.00 | 109.50 | 110.50 | 110.50 | - | 2,810 |
| Aug 4, 2025 | 110.00 | 110.50 | 109.50 | 110.50 | 110.50 | 0.45% | 1,063 |
| Aug 1, 2025 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 9,328 |
| Jul 31, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 382 |
| Jul 30, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.45% | 262 |
| Jul 29, 2025 | 110.50 | 111.50 | 110.50 | 110.50 | 110.50 | -0.45% | 2,034 |
| Jul 28, 2025 | 110.50 | 111.00 | 109.50 | 111.00 | 111.00 | - | 1,600 |
| Jul 25, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | - | 381 |
| Jul 24, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 0.91% | 13,582 |
| Jul 23, 2025 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 1,570 |
| Jul 22, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -1.36% | 13,319 |
| Jul 21, 2025 | 110.50 | 112.00 | 110.50 | 110.50 | 110.50 | -1.34% | 422 |