Want to see SE:CAG full AI Analyst Report?
C.A.G Group AB (CAG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 82.20 | 85.40 | 82.00 | 84.60 | 84.60 | +3.42% | 5,874 | 0.82 |
| Oct 30, 2026 | 82.00 | 82.00 | 80.80 | 81.80 | 81.80 | +0.25% | 5,247 | 0.73 |
| Oct 29, 2026 | 82.00 | 82.20 | 81.00 | 81.60 | 81.60 | -0.49% | 4,508 | 0.63 |
| Oct 28, 2026 | 81.20 | 82.20 | 81.00 | 82.00 | 82.00 | +0.00% | 107,997 | 19.86 |
| Oct 27, 2026 | 83.20 | 83.20 | 80.80 | 82.00 | 82.00 | -1.68% | 17,212 | 3.25 |
| Oct 26, 2026 | 83.60 | 83.80 | 82.40 | 83.40 | 83.40 | -0.48% | 11,705 | 2.27 |
| Oct 23, 2026 | 85.00 | 85.40 | 83.80 | 83.80 | 83.80 | -0.24% | 16,521 | 3.37 |
| Oct 22, 2026 | 85.20 | 85.20 | 83.60 | 84.00 | 84.00 | +0.00% | 27,759 | 6.15 |
| Oct 21, 2026 | 84.00 | 85.60 | 84.00 | 84.00 | 84.00 | +0.72% | 19,077 | 4.48 |
| Oct 20, 2026 | 84.00 | 84.40 | 83.00 | 83.40 | 83.40 | -0.48% | 6,833 | 1.62 |
| Oct 19, 2026 | 82.40 | 83.80 | 81.80 | 83.80 | 83.80 | +0.72% | 7,707 | 1.86 |
| Oct 16, 2026 | 83.40 | 83.40 | 81.60 | 83.20 | 83.20 | -0.24% | 5,567 | 1.36 |
| Oct 15, 2026 | 82.40 | 83.80 | 82.20 | 83.40 | 83.40 | -0.24% | 3,975 | 0.93 |
| Oct 14, 2026 | 83.60 | 84.00 | 82.00 | 83.60 | 83.60 | -0.48% | 8,236 | 1.73 |
| Oct 13, 2026 | 85.80 | 85.80 | 83.00 | 84.00 | 84.00 | -2.33% | 11,136 | 2.37 |
| Oct 12, 2026 | 86.80 | 87.00 | 85.40 | 86.00 | 86.00 | -1.60% | 7,298 | 1.59 |
| Oct 09, 2026 | 87.20 | 87.40 | 87.00 | 87.40 | 87.40 | +0.46% | 720 | 0.16 |
| Oct 08, 2026 | 87.00 | 87.20 | 86.60 | 87.00 | 87.00 | -0.23% | 7,072 | 1.57 |
| Oct 07, 2026 | 87.20 | 87.60 | 87.00 | 87.20 | 87.20 | -0.46% | 1,683 | 0.37 |
| Oct 06, 2026 | 87.60 | 88.00 | 87.20 | 87.60 | 87.60 | +0.00% | 4,996 | 1.11 |
| Oct 05, 2026 | 87.20 | 87.80 | 87.00 | 87.60 | 87.60 | +0.46% | 3,177 | 0.71 |
| Oct 02, 2026 | 86.60 | 87.40 | 86.60 | 87.20 | 87.20 | +0.69% | 849 | 0.19 |
| Oct 01, 2026 | 86.40 | 86.60 | 85.80 | 86.60 | 86.60 | -0.46% | 3,056 | 0.68 |
| Sep 30, 2026 | 87.80 | 87.80 | 86.40 | 87.00 | 87.00 | +0.00% | 5,210 | 1.04 |
| Sep 29, 2026 | 87.00 | 87.00 | 83.40 | 87.00 | 87.00 | +0.69% | 20,245 | 4.32 |
| Sep 28, 2026 | 87.80 | 88.60 | 86.00 | 86.40 | 86.40 | -1.82% | 7,669 | 1.66 |
| Sep 25, 2026 | 87.80 | 88.80 | 87.60 | 88.00 | 88.00 | -0.68% | 4,224 | 0.92 |
| Sep 24, 2026 | 88.00 | 88.80 | 86.80 | 88.60 | 88.60 | +0.23% | 5,078 | 1.12 |
| Sep 23, 2026 | 89.20 | 89.20 | 88.20 | 88.40 | 88.40 | +0.00% | 456 | 0.10 |
| Sep 22, 2026 | 88.80 | 89.40 | 88.40 | 88.40 | 88.40 | -0.45% | 6,526 | 1.47 |
| Sep 21, 2026 | 89.20 | 89.20 | 87.00 | 88.80 | 88.80 | -0.22% | 12,113 | 2.84 |
| Sep 18, 2026 | 91.80 | 91.80 | 89.00 | 89.00 | 89.00 | -1.55% | 3,532 | 0.84 |
| Sep 17, 2026 | 90.00 | 91.00 | 90.00 | 90.40 | 90.40 | +0.67% | 1,774 | 0.41 |
| Sep 16, 2026 | 91.80 | 91.80 | 89.80 | 89.80 | 89.80 | -2.18% | 3,930 | 0.93 |
| Sep 15, 2026 | 91.80 | 92.00 | 91.60 | 91.80 | 91.80 | +0.00% | 863 | 0.20 |
| Sep 14, 2026 | 92.60 | 92.60 | 91.80 | 91.80 | 91.80 | -1.29% | 462 | 0.10 |
| Sep 11, 2026 | 93.60 | 94.00 | 92.40 | 93.00 | 93.00 | -1.06% | 4,459 | 0.99 |
| Sep 10, 2026 | 94.00 | 94.60 | 93.80 | 94.00 | 94.00 | -0.42% | 3,284 | 0.66 |
| Sep 09, 2026 | 93.80 | 94.80 | 92.80 | 94.40 | 94.40 | +0.21% | 3,241 | 0.65 |
| Sep 08, 2026 | 94.00 | 94.40 | 94.00 | 94.20 | 94.20 | +0.21% | 415 | 0.08 |
| Sep 07, 2026 | 93.00 | 94.20 | 92.20 | 94.00 | 94.00 | +0.86% | 2,536 | 0.49 |
| Sep 04, 2026 | 94.00 | 94.00 | 92.80 | 93.20 | 93.20 | +0.65% | 532 | 0.10 |
| Sep 03, 2026 | 92.80 | 93.40 | 92.60 | 92.60 | 92.60 | -0.43% | 1,061 | 0.20 |
| Sep 02, 2026 | 93.80 | 94.00 | 93.00 | 93.00 | 93.00 | -0.21% | 884 | 0.17 |
| Sep 01, 2026 | 96.00 | 96.00 | 93.20 | 93.20 | 93.20 | -1.69% | 4,210 | 0.81 |
| Aug 31, 2026 | 93.20 | 94.80 | 93.20 | 94.80 | 94.80 | +1.07% | 3,108 | 0.61 |
| Aug 28, 2026 | 94.40 | 94.40 | 92.80 | 93.80 | 93.80 | -0.85% | 4,337 | 0.85 |
| Aug 27, 2026 | 94.80 | 95.20 | 93.00 | 94.60 | 94.60 | -0.21% | 2,530 | 0.50 |
| Aug 26, 2026 | 94.80 | 95.00 | 93.60 | 94.80 | 94.80 | +0.64% | 2,643 | 0.52 |
| Aug 25, 2026 | 92.80 | 94.80 | 92.80 | 94.20 | 94.20 | +1.51% | 10,174 | 2.06 |
