Case Group AB (publ) (STO:CASE)
Sweden
· Delayed Price · Currency is SEK 23.90
+0.90 (3.91%)
Apr 28, 2026, 3:19 PM CET
Case Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |