Case Group AB (publ) (STO:CASE)
Sweden
· Delayed Price · Currency is SEK 22.00
+0.20 (0.92%)
Mar 6, 2026, 10:25 AM CET
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.20 | 22.40 | 21.20 | 21.20 | - | 0.95% | 137 |
| 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 |
| Feb 18, 2026 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | -0.91% | 3,051 |
| Feb 17, 2026 | 22.00 | 22.20 | 21.40 | 22.00 | 22.00 | 2.80% | 2,439 |
| Feb 16, 2026 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | 0.94% | 1,315 |
| Feb 13, 2026 | 20.60 | 21.20 | 20.00 | 21.20 | 21.20 | -4.50% | 1,860 |
| Feb 12, 2026 | 20.80 | 22.20 | 20.60 | 22.20 | 22.20 | 6.73% | 2,068 |
| Feb 11, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 2.97% | 821 |
| Feb 10, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | 2,895 |
| Feb 9, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - | 119 |
| Feb 6, 2026 | 20.80 | 21.00 | 20.00 | 20.80 | 20.80 | -3.70% | 6,856 |
| Feb 5, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 2,363 |
| Feb 4, 2026 | 21.60 | 22.40 | 21.00 | 21.20 | 21.20 | -4.50% | 4,786 |
| Feb 3, 2026 | 22.40 | 22.40 | 21.40 | 22.20 | 22.20 | 0.91% | 259 |
| Feb 2, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 3.77% | 181 |
| Jan 30, 2026 | 21.00 | 21.80 | 20.40 | 21.20 | 21.20 | 0.95% | 1,953 |
| Jan 29, 2026 | 21.20 | 22.20 | 20.20 | 21.00 | 21.00 | -6.25% | 4,293 |
| Jan 28, 2026 | 21.20 | 23.80 | 21.20 | 22.40 | 22.40 | 2.75% | 1,410 |
| Jan 27, 2026 | 21.60 | 21.80 | 20.40 | 21.80 | 21.80 | 2.83% | 2,308 |
| Jan 26, 2026 | 21.20 | 21.20 | 20.60 | 21.20 | 21.20 | -1.85% | 4,627 |
| Jan 23, 2026 | 22.20 | 22.20 | 21.20 | 21.60 | 21.60 | 3.85% | 12,031 |
| Jan 22, 2026 | 21.40 | 21.80 | 20.80 | 20.80 | 20.80 | -4.59% | 3,948 |
| Jan 21, 2026 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | -4.39% | 2,779 |
| Jan 20, 2026 | 23.20 | 23.20 | 22.00 | 22.80 | 22.80 | - | 3,388 |
| Jan 19, 2026 | 22.80 | 23.40 | 22.40 | 22.80 | 22.80 | -4.20% | 2,110 |
| Jan 16, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | - | 4,700 |
| Jan 15, 2026 | 23.00 | 23.80 | 22.80 | 23.80 | 23.80 | 1.71% | 1,491 |
| Jan 14, 2026 | 22.80 | 23.80 | 22.80 | 23.40 | 23.40 | -0.85% | 3,308 |
| Jan 13, 2026 | 23.60 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 788 |
| Jan 12, 2026 | 23.60 | 23.60 | 22.60 | 23.40 | 23.40 | 1.74% | 1,489 |
| Jan 9, 2026 | 22.20 | 23.00 | 22.00 | 23.00 | 23.00 | 3.60% | 5,526 |
| Jan 8, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -0.89% | 1,389 |
| Jan 7, 2026 | 22.20 | 23.00 | 22.00 | 22.40 | 22.40 | -3.45% | 9,567 |
| Jan 5, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 1.75% | 2,707 |
| Jan 2, 2026 | 23.80 | 23.80 | 21.80 | 22.80 | 22.80 | -4.20% | 26,848 |
| Dec 30, 2025 | 22.80 | 24.60 | 22.80 | 23.80 | 23.80 | 2.59% | 6,595 |
| Dec 29, 2025 | 24.00 | 24.60 | 22.40 | 23.20 | 23.20 | -7.94% | 33,653 |
| Dec 23, 2025 | 25.00 | 26.40 | 24.20 | 25.20 | 25.20 | 0.80% | 964 |
| Dec 22, 2025 | 24.00 | 25.40 | 24.00 | 25.00 | 25.00 | 0.81% | 356 |
| Dec 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 44 |
| Dec 18, 2025 | 26.00 | 26.00 | 24.20 | 25.00 | 25.00 | 0.81% | 708 |
| Dec 17, 2025 | 24.00 | 25.20 | 24.00 | 24.80 | 24.80 | - | 124 |
| Dec 16, 2025 | 25.20 | 25.20 | 23.80 | 24.80 | 24.80 | -0.80% | 1,813 |
| Dec 15, 2025 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 1.63% | 2,167 |
| Dec 12, 2025 | 24.20 | 25.60 | 23.60 | 24.60 | 24.60 | -4.65% | 3,242 |
| Dec 11, 2025 | 24.00 | 25.80 | 23.60 | 25.80 | 25.80 | 7.50% | 1,781 |
| Dec 10, 2025 | 23.20 | 24.40 | 23.20 | 24.00 | 24.00 | 3.45% | 5,398 |
| Dec 9, 2025 | 24.00 | 24.40 | 23.20 | 23.20 | 23.20 | -4.92% | 2,105 |
| Dec 8, 2025 | 24.00 | 24.60 | 23.60 | 24.40 | 24.40 | -0.81% | 9,584 |
| Dec 5, 2025 | 26.60 | 26.60 | 23.80 | 24.60 | 24.60 | - | 1,850 |
| Dec 4, 2025 | 24.20 | 25.60 | 24.00 | 24.60 | 24.60 | 2.50% | 5,485 |
| Dec 3, 2025 | 23.80 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | 2,287 |
| Dec 2, 2025 | 24.60 | 24.80 | 23.60 | 23.80 | 23.80 | -4.03% | 4,189 |
| Dec 1, 2025 | 24.80 | 24.80 | 23.40 | 24.80 | 24.80 | -1.59% | 7,169 |
| Nov 28, 2025 | 25.00 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 716 |
| Nov 27, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,292 |
| Nov 26, 2025 | 26.40 | 26.40 | 25.00 | 25.00 | 25.00 | -2.34% | 2,920 |
| Nov 25, 2025 | 26.80 | 26.80 | 24.40 | 25.60 | 25.60 | -3.76% | 5,232 |
| Nov 24, 2025 | 27.20 | 27.20 | 26.00 | 26.60 | 26.60 | -2.92% | 4,136 |
| Nov 21, 2025 | 27.20 | 27.60 | 25.60 | 27.40 | 27.40 | -2.14% | 7,270 |
| Nov 20, 2025 | 29.80 | 29.80 | 26.40 | 28.00 | 28.00 | 0.72% | 7,058 |
| Nov 19, 2025 | 29.00 | 30.00 | 27.60 | 27.80 | 27.80 | -0.71% | 11,782 |
| Nov 18, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | - | 333 |
| Nov 17, 2025 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | 3.70% | 4,801 |
| Nov 14, 2025 | 27.00 | 27.40 | 26.60 | 27.00 | 27.00 | -1.46% | 5,616 |
| Nov 13, 2025 | 27.20 | 27.60 | 27.00 | 27.40 | 27.40 | -2.14% | 2,363 |
| Nov 12, 2025 | 28.80 | 28.80 | 26.20 | 28.00 | 28.00 | -2.78% | 253 |
| Nov 11, 2025 | 27.40 | 29.00 | 27.40 | 28.80 | 28.80 | 1.41% | 2,634 |
| Nov 10, 2025 | 26.60 | 28.60 | 26.60 | 28.40 | 28.40 | 4.41% | 1,179 |
| Nov 7, 2025 | 27.80 | 27.80 | 27.00 | 27.20 | 27.20 | - | 3,074 |
| Nov 6, 2025 | 27.40 | 27.40 | 26.60 | 27.20 | 27.20 | -0.73% | 1,117 |
| Nov 5, 2025 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | 1.48% | 4,754 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 1,273 |
| Nov 3, 2025 | 26.60 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 1,586 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 0.78% | 345 |
| Oct 30, 2025 | 27.20 | 27.20 | 25.00 | 25.80 | 25.80 | 0.78% | 810 |
| Oct 29, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 4.07% | 2,385 |
| Oct 28, 2025 | 24.80 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | 4,623 |
| Oct 27, 2025 | 24.80 | 25.20 | 24.60 | 25.00 | 25.00 | -0.79% | 1,110 |
| Oct 24, 2025 | 25.80 | 25.80 | 24.80 | 25.20 | 25.20 | -1.56% | 5,176 |
| Oct 23, 2025 | 27.40 | 27.40 | 24.60 | 25.60 | 25.60 | -5.19% | 9,797 |
| Oct 22, 2025 | 26.20 | 27.00 | 25.40 | 27.00 | 27.00 | 3.85% | 1,885 |
| Oct 21, 2025 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | - | 2,730 |
| Oct 20, 2025 | 27.00 | 27.00 | 25.40 | 26.00 | 26.00 | -5.80% | 6,175 |
| Oct 17, 2025 | 29.20 | 29.20 | 27.00 | 27.60 | 27.60 | 0.73% | 5,447 |
| Oct 16, 2025 | 28.00 | 28.00 | 27.20 | 27.40 | 27.40 | -4.20% | 2,766 |
| Oct 15, 2025 | 29.80 | 30.00 | 28.20 | 28.60 | 28.60 | 2.14% | 5,032 |
| Oct 14, 2025 | 27.60 | 28.20 | 27.00 | 28.00 | 28.00 | 1.45% | 716 |
| Oct 13, 2025 | 28.20 | 29.40 | 27.60 | 27.60 | 27.60 | -2.82% | 6,012 |
| Oct 10, 2025 | 27.40 | 30.00 | 26.80 | 28.40 | 28.40 | 3.65% | 5,575 |
| Oct 9, 2025 | 27.00 | 28.00 | 26.80 | 27.40 | 27.40 | -1.44% | 1,398 |