CAG Group AB (publ) (STO:CAG)
Sweden
· Delayed Price · Currency is SEK 107.00
-0.50 (-0.47%)
Mar 9, 2026, 5:15 PM CET
CAG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.00 | 110.00 | 106.50 | 107.50 | 107.50 | -0.92% | 21,941 |
| Mar 5, 2026 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.93% | 3,106 |
| Mar 4, 2026 | 106.50 | 109.50 | 106.50 | 107.50 | 107.50 | -0.46% | 4,143 |
| Mar 3, 2026 | 106.50 | 109.00 | 106.50 | 108.00 | 108.00 | - | 4,036 |
| Mar 2, 2026 | 106.00 | 108.00 | 105.50 | 108.00 | 108.00 | 1.41% | 1,172 |
| Feb 27, 2026 | 104.00 | 107.50 | 104.00 | 106.50 | 106.50 | 0.95% | 8,971 |
| Feb 26, 2026 | 103.00 | 106.00 | 103.00 | 105.50 | 105.50 | -0.47% | 4,088 |
| Feb 25, 2026 | 105.00 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 2,279 |
| Feb 24, 2026 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | -1.42% | 7,554 |
| Feb 23, 2026 | 107.50 | 107.50 | 104.00 | 106.00 | 106.00 | -1.40% | 5,048 |
| Feb 20, 2026 | 105.00 | 108.00 | 104.50 | 107.50 | 107.50 | 3.37% | 155,478 |
| Feb 19, 2026 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1.46% | 20,978 |
| Feb 18, 2026 | 104.00 | 106.50 | 102.50 | 102.50 | 102.50 | 2.50% | 24,492 |
| Feb 17, 2026 | 100.00 | 101.50 | 98.80 | 100.00 | 100.00 | - | 6,681 |
| Feb 16, 2026 | 101.50 | 103.00 | 99.00 | 100.00 | 100.00 | -1.48% | 4,752 |
| Feb 13, 2026 | 103.50 | 103.50 | 99.20 | 101.50 | 101.50 | -0.98% | 8,183 |
| Feb 12, 2026 | 103.50 | 104.50 | 101.50 | 102.50 | 102.50 | -0.49% | 8,423 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.49% | 4,169 |
| Feb 10, 2026 | 103.00 | 104.50 | 101.50 | 102.50 | 102.50 | -0.49% | 679 |
| Feb 9, 2026 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | -0.96% | 488 |
| Feb 6, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.46% | 3,949 |
| Feb 5, 2026 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | -1.91% | 2,817 |
| Feb 4, 2026 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 398 |
| Feb 3, 2026 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | - | 1,009 |
| Feb 2, 2026 | 103.00 | 105.50 | 103.00 | 104.50 | 104.50 | - | 926 |
| Jan 30, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | -0.48% | 2,375 |
| Jan 29, 2026 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | -0.47% | 1,413 |
| Jan 28, 2026 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | -0.47% | 716 |
| Jan 27, 2026 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | -0.47% | 1,356 |
| Jan 26, 2026 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | -0.93% | 1,675 |
| Jan 23, 2026 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | - | 3,152 |
| Jan 22, 2026 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.90% | 2,738 |
| Jan 21, 2026 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | -0.94% | 6,377 |
| Jan 20, 2026 | 106.50 | 107.00 | 105.00 | 106.50 | 106.50 | -0.93% | 2,209 |
| Jan 19, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | - | 5,040 |
| Jan 16, 2026 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | -0.92% | 1,870 |
| Jan 15, 2026 | 109.00 | 109.00 | 105.00 | 108.50 | 108.50 | -0.46% | 6,697 |
| Jan 14, 2026 | 107.50 | 110.00 | 106.50 | 109.00 | 109.00 | 0.46% | 27,790 |
| Jan 13, 2026 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | -1.36% | 2,475 |
| Jan 12, 2026 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | 0.92% | 51,604 |
| Jan 9, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 6,284 |
| Jan 8, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 0.91% | 54,885 |
| Jan 7, 2026 | 106.50 | 111.50 | 106.50 | 110.00 | 110.00 | 1.85% | 14,615 |
| Jan 5, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.93% | 4,072 |
| Jan 2, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.42% | 1,869 |
| Dec 30, 2025 | 108.50 | 108.50 | 103.50 | 105.50 | 105.50 | -1.40% | 1,930 |
| Dec 29, 2025 | 107.00 | 107.00 | 104.50 | 107.00 | 107.00 | - | 13,539 |
| Dec 23, 2025 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,404 |
| Dec 22, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | 8,529 |
| Dec 19, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 3,761 |
| Dec 18, 2025 | 103.50 | 109.50 | 103.50 | 107.00 | 107.00 | 1.42% | 18,940 |
| Dec 17, 2025 | 105.00 | 105.50 | 103.50 | 105.50 | 105.50 | 0.48% | 1,664 |
| Dec 16, 2025 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | - | 5,147 |
| Dec 15, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 7,467 |
| Dec 12, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 2,409 |
| Dec 11, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | 0.97% | 1,036 |
| Dec 10, 2025 | 103.50 | 106.00 | 103.00 | 103.50 | 103.50 | -0.48% | 37,303 |
| Dec 9, 2025 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | -0.95% | 1,828 |
| Dec 8, 2025 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 485 |
| Dec 5, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.47% | 701 |
| 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 |