C.A.G Group AB CAG
OMXSTO · Sweden · Technology Services
SEK 86.60-0.40 (-0.46%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 86.60 | -0.46% | SEK 86.40 | SEK 86.60 | SEK 85.80 | 2.06K |
| 2026-09-30 | SEK 87.00 | 0.00% | SEK 87.80 | SEK 87.80 | SEK 86.40 | 5.21K |
| 2026-09-29 | SEK 87.00 | +0.69% | SEK 87.00 | SEK 87.00 | SEK 83.40 | 20.25K |
| 2026-09-28 | SEK 86.40 | -1.82% | SEK 87.80 | SEK 88.60 | SEK 86.00 | 7.67K |
| 2026-09-25 | SEK 88.00 | -0.68% | SEK 87.80 | SEK 88.80 | SEK 87.60 | 4.22K |
| 2026-09-24 | SEK 88.60 | +0.23% | SEK 88.00 | SEK 88.80 | SEK 86.80 | 5.08K |
| 2026-09-23 | SEK 88.40 | 0.00% | SEK 89.20 | SEK 89.20 | SEK 88.20 | 456 |
| 2026-09-22 | SEK 88.40 | -0.45% | SEK 88.80 | SEK 89.40 | SEK 88.40 | 6.53K |
| 2026-09-21 | SEK 88.80 | -0.22% | SEK 89.20 | SEK 89.20 | SEK 87.00 | 12.11K |
| 2026-09-18 | SEK 89.00 | -1.55% | SEK 91.80 | SEK 91.80 | SEK 89.00 | 3.53K |
| 2026-09-17 | SEK 90.40 | +0.67% | SEK 90.00 | SEK 91.00 | SEK 90.00 | 1.77K |
| 2026-09-16 | SEK 89.80 | -2.18% | SEK 91.80 | SEK 91.80 | SEK 89.80 | 3.93K |
| 2026-09-15 | SEK 91.80 | 0.00% | SEK 91.80 | SEK 92.00 | SEK 91.60 | 863 |
| 2026-09-14 | SEK 91.80 | -1.29% | SEK 92.60 | SEK 92.60 | SEK 91.80 | 462 |
| 2026-09-11 | SEK 93.00 | -1.06% | SEK 93.60 | SEK 94.00 | SEK 92.40 | 4.46K |
| 2026-09-10 | SEK 94.00 | -0.42% | SEK 94.00 | SEK 94.60 | SEK 93.80 | 3.22K |
| 2026-09-09 | SEK 94.40 | +0.21% | SEK 93.80 | SEK 94.80 | SEK 92.80 | 3.24K |
| 2026-09-08 | SEK 94.20 | +0.21% | SEK 94.00 | SEK 94.40 | SEK 94.00 | 415 |
| 2026-09-07 | SEK 94.00 | +0.86% | SEK 93.00 | SEK 94.20 | SEK 92.20 | 2.54K |
| 2026-09-04 | SEK 93.20 | +0.65% | SEK 94.00 | SEK 94.00 | SEK 92.80 | 532 |
| 2026-09-03 | SEK 92.60 | -0.43% | SEK 92.80 | SEK 93.40 | SEK 92.60 | 1.06K |
| 2026-09-02 | SEK 93.00 | -0.21% | SEK 93.80 | SEK 94.00 | SEK 93.00 | 884 |
| 2026-09-01 | SEK 93.20 | -1.69% | SEK 96.00 | SEK 96.00 | SEK 93.20 | 4.21K |
| 2026-08-31 | SEK 94.80 | +1.07% | SEK 93.20 | SEK 94.80 | SEK 93.20 | 3.11K |
| 2026-08-28 | SEK 93.80 | -0.85% | SEK 94.40 | SEK 94.40 | SEK 92.80 | 4.34K |
| 2026-08-27 | SEK 94.60 | -0.21% | SEK 94.80 | SEK 95.20 | SEK 93.00 | 2.53K |
| 2026-08-26 | SEK 94.80 | +0.64% | SEK 94.80 | SEK 95.00 | SEK 93.60 | 2.64K |
| 2026-08-25 | SEK 94.20 | +1.51% | SEK 92.80 | SEK 94.80 | SEK 92.80 | 10.17K |
| 2026-08-24 | SEK 92.80 | +0.87% | SEK 91.00 | SEK 93.00 | SEK 90.60 | 9.12K |
| 2026-08-21 | SEK 92.00 | -0.22% | SEK 91.40 | SEK 92.00 | SEK 90.00 | 10.92K |
| 2026-08-20 | SEK 92.20 | -0.22% | SEK 92.20 | SEK 92.40 | SEK 91.20 | 3.15K |
| 2026-08-19 | SEK 92.40 | -0.43% | SEK 92.80 | SEK 93.00 | SEK 92.00 | 785 |
| 2026-08-18 | SEK 92.80 | -0.64% | SEK 93.00 | SEK 94.20 | SEK 92.80 | 1.81K |
| 2026-08-17 | SEK 93.40 | -2.10% | SEK 94.80 | SEK 94.80 | SEK 93.40 | 1.08K |
| 2026-08-14 | SEK 95.40 | -0.21% | SEK 95.80 | SEK 95.80 | SEK 94.60 | 1.51K |
| 2026-08-13 | SEK 95.60 | +2.14% | SEK 93.00 | SEK 96.00 | SEK 93.00 | 8.64K |
| 2026-08-12 | SEK 93.60 | -1.47% | SEK 94.80 | SEK 94.80 | SEK 93.20 | 2.77K |
| 2026-08-11 | SEK 95.00 | -0.42% | SEK 95.40 | SEK 95.40 | SEK 94.60 | 1.95K |
| 2026-08-10 | SEK 95.40 | -1.45% | SEK 96.20 | SEK 97.00 | SEK 95.00 | 4.06K |
| 2026-08-07 | SEK 96.80 | +0.41% | SEK 96.40 | SEK 97.20 | SEK 96.00 | 1.79K |
| 2026-08-06 | SEK 96.40 | +0.21% | SEK 96.20 | SEK 96.40 | SEK 95.60 | 1.95K |
| 2026-08-05 | SEK 96.20 | +0.42% | SEK 95.60 | SEK 96.20 | SEK 95.20 | 1.91K |
| 2026-08-04 | SEK 95.80 | -1.24% | SEK 97.00 | SEK 97.00 | SEK 94.80 | 9.63K |
| 2026-08-03 | SEK 97.00 | -1.62% | SEK 97.80 | SEK 97.80 | SEK 97.00 | 917 |
| 2026-07-31 | SEK 98.60 | +1.02% | SEK 98.80 | SEK 98.80 | SEK 97.80 | 590 |
| 2026-07-30 | SEK 97.60 | +0.83% | SEK 97.00 | SEK 99.00 | SEK 96.20 | 8.45K |
| 2026-07-29 | SEK 96.80 | +0.83% | SEK 95.40 | SEK 97.00 | SEK 95.40 | 2.44K |
| 2026-07-28 | SEK 96.00 | -0.21% | SEK 96.00 | SEK 96.20 | SEK 95.40 | 1.15K |
| 2026-07-27 | SEK 96.20 | 0.00% | SEK 96.00 | SEK 96.80 | SEK 95.20 | 2.94K |
| 2026-07-24 | SEK 96.20 | 0.00% | SEK 96.00 | SEK 97.00 | SEK 95.00 | 3.15K |
| 2026-07-23 | SEK 96.20 | -0.82% | SEK 96.80 | SEK 96.80 | SEK 95.20 | 3.54K |
| 2026-07-22 | SEK 97.00 | -0.41% | SEK 97.00 | SEK 98.00 | SEK 96.60 | 3.77K |
| 2026-07-21 | SEK 97.40 | -0.41% | SEK 99.60 | SEK 99.80 | SEK 96.40 | 2.43K |
| 2026-07-20 | SEK 97.80 | -2.20% | SEK 100.00 | SEK 100.50 | SEK 96.40 | 15.51K |
| 2026-07-17 | SEK 100.00 | -5.66% | SEK 104.00 | SEK 105.00 | SEK 98.00 | 38.93K |
| 2026-07-16 | SEK 106.00 | +2.91% | SEK 106.50 | SEK 106.50 | SEK 103.00 | 6.53K |
| 2026-07-15 | SEK 103.00 | -1.90% | SEK 104.50 | SEK 105.00 | SEK 103.00 | 1.03K |
| 2026-07-14 | SEK 105.00 | +0.48% | SEK 106.00 | SEK 106.00 | SEK 103.50 | 1.55K |
| 2026-07-13 | SEK 104.50 | -0.48% | SEK 103.50 | SEK 105.00 | SEK 103.00 | 654 |
| 2026-07-10 | SEK 105.00 | +0.96% | SEK 104.50 | SEK 105.00 | SEK 103.00 | 4.73K |
| 2026-07-09 | SEK 104.00 | 0.00% | SEK 103.00 | SEK 104.00 | SEK 102.50 | 1.60K |
| 2026-07-08 | SEK 104.00 | -1.42% | SEK 105.50 | SEK 105.50 | SEK 103.00 | 3.43K |
| 2026-07-07 | SEK 105.50 | -0.47% | SEK 106.00 | SEK 106.00 | SEK 104.50 | 710 |
| 2026-07-06 | SEK 106.00 | 0.00% | SEK 104.50 | SEK 106.00 | SEK 104.50 | 1.57K |
| 2026-07-03 | SEK 106.00 | +1.92% | SEK 104.50 | SEK 106.00 | SEK 104.00 | 37.42K |
| 2026-07-02 | SEK 104.00 | -0.48% | SEK 103.00 | SEK 104.50 | SEK 103.00 | 1.10K |
| 2026-07-01 | SEK 104.50 | +0.97% | SEK 104.00 | SEK 105.00 | SEK 103.00 | 3.61K |
| 2026-06-30 | SEK 103.50 | 0.00% | SEK 103.50 | SEK 104.00 | SEK 102.50 | 1.34K |
| 2026-06-29 | SEK 103.50 | 0.00% | SEK 103.00 | SEK 103.50 | SEK 102.00 | 2.44K |
| 2026-06-26 | SEK 103.50 | -0.48% | SEK 102.50 | SEK 104.50 | SEK 102.00 | 403 |
| 2026-06-25 | SEK 104.00 | -0.48% | SEK 105.50 | SEK 105.50 | SEK 102.00 | 891 |
| 2026-06-24 | SEK 104.50 | 0.00% | SEK 104.00 | SEK 104.50 | SEK 102.00 | 691 |
| 2026-06-23 | SEK 104.50 | -0.48% | SEK 102.50 | SEK 104.50 | SEK 102.50 | 186 |
| 2026-06-22 | SEK 105.00 | +1.94% | SEK 103.00 | SEK 105.50 | SEK 103.00 | 6.37K |
| 2026-06-18 | SEK 103.00 | +0.98% | SEK 103.50 | SEK 103.50 | SEK 102.00 | 1.41K |
| 2026-06-17 | SEK 102.00 | 0.00% | SEK 102.00 | SEK 102.50 | SEK 100.50 | 12.84K |
| 2026-06-16 | SEK 102.00 | 0.00% | SEK 102.50 | SEK 103.50 | SEK 101.50 | 10.22K |
| 2026-06-15 | SEK 102.00 | +2.20% | SEK 101.00 | SEK 103.50 | SEK 100.00 | 32.47K |
| 2026-06-12 | SEK 99.80 | -0.70% | SEK 101.00 | SEK 102.00 | SEK 99.80 | 3.24K |
| 2026-06-11 | SEK 100.50 | -0.99% | SEK 101.50 | SEK 102.50 | SEK 100.00 | 6.28K |
| 2026-06-10 | SEK 101.50 | -2.40% | SEK 103.50 | SEK 104.00 | SEK 101.50 | 7.64K |
| 2026-06-09 | SEK 104.00 | 0.00% | SEK 104.50 | SEK 106.50 | SEK 103.50 | 3.88K |
| 2026-06-08 | SEK 104.00 | 0.00% | SEK 103.50 | SEK 106.00 | SEK 103.50 | 1.42K |
| 2026-06-05 | SEK 104.00 | -1.42% | SEK 105.00 | SEK 105.50 | SEK 103.50 | 1.67K |
| 2026-06-04 | SEK 105.50 | -0.47% | SEK 105.00 | SEK 106.00 | SEK 105.00 | 917 |
| 2026-06-03 | SEK 106.00 | 0.00% | SEK 107.00 | SEK 107.00 | SEK 105.00 | 286 |
| 2026-06-02 | SEK 106.00 | 0.00% | SEK 105.00 | SEK 106.50 | SEK 104.50 | 575 |
| 2026-06-01 | SEK 106.00 | +0.95% | SEK 105.50 | SEK 106.00 | SEK 103.50 | 1.95K |
| 2026-05-29 | SEK 105.00 | 0.00% | SEK 105.00 | SEK 105.50 | SEK 103.50 | 3.77K |
| 2026-05-28 | SEK 105.00 | -1.41% | SEK 107.00 | SEK 107.00 | SEK 104.00 | 1.58K |