Nasdaq Stockholm · CAG · stock
CAG Group AB (publ) (CAG) stock price history
Every Nasdaq Stockholm trading session of CAG Group AB (publ) from Dec 12, 2018 to Sep 28, 2026: 1,952 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAG adjusted close, 2018 to 2026
- SEK 115.33
- All time high, 2025
- SEK 111.49
- 52 week high, SEK 86.80 low
- 1,952
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CAG key facts
- CAG Group AB (publ) (CAG) closed at SEK 88.60 on Sep 28, 2026 on Nasdaq Stockholm.
- CAG's all time high close is SEK 115.33, set on Aug 20, 2025; its all time low close is SEK 32.24 on Mar 23, 2020.
- CAG's 52 week range is SEK 86.80 to SEK 111.49.
- CAG returned -20.5% over the year to Sep 28, 2026 and +20.2% over five years.
- Since Dec 12, 2018 CAG returned +90%, +8.6% a year compounded.
- CAG's deepest drawdown was -50.6% from Aug 22, 2019 to Mar 23, 2020.
- DataCedar holds 1,952 daily sessions of CAG history from Dec 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAG price chart, 2018 to 2026
CAG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -14.4% |
| 6 months | -13.8% |
| Year to date | -12.6% |
| 1 year | -20.5% |
| 3 years | -0.8% |
| 5 years | +20.2% |
| 10 years | n/a |
| Since Dec 12, 2018 | +89.9% |
| Compound annual growth, 7.8 years | +8.6% |
CAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 115.33 on Aug 20, 2025
- All time low close
- SEK 32.24 on Mar 23, 2020
- 52 week high
- SEK 111.49 on Sep 29, 2025
- 52 week low
- SEK 86.80 on Sep 24, 2026
- Deepest drawdown
- -50.6% from Aug 22, 2019 to Mar 23, 2020, recovered Jun 14, 2021
- Best single session
- +10.7% on Feb 28, 2022
- Worst single session
- -9.4% on Feb 24, 2020
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +45%
- Worst calendar year
- 2022, -6%
CAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 101.88 | SEK 109.50 | SEK 86.80 | SEK 88.60 | -12.6% | 1.3M | 186 |
| 2025 | SEK 100.94 | SEK 117.73 | SEK 93.07 | SEK 101.39 | +0.4% | 1.2M | 249 |
| 2024 | SEK 90.23 | SEK 106.50 | SEK 84.87 | SEK 100.94 | +11.9% | 888.5K | 251 |
| 2023 | SEK 76.84 | SEK 106.76 | SEK 74.93 | SEK 90.23 | +18.5% | 1.2M | 251 |
| 2022 | SEK 82.09 | SEK 87.11 | SEK 63.51 | SEK 76.15 | -6.3% | 682.8K | 253 |
| 2021 | SEK 56.08 | SEK 83.76 | SEK 53.34 | SEK 81.25 | +44.9% | 1.8M | 253 |
| 2020 | SEK 50.42 | SEK 58.50 | SEK 29.03 | SEK 56.08 | +11.2% | 1.4M | 252 |
| 2019 | SEK 47.99 | SEK 67.98 | SEK 40.97 | SEK 50.42 | +4.3% | 2.4M | 247 |
| 2018 | SEK 48.72 | SEK 48.72 | SEK 42.08 | SEK 48.35 | n/a | 50.5K | 10 |
CAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 88.60 | -6.5% |
| August 2026 | SEK 94.80 | -3.9% |
| July 2026 | SEK 98.60 | -4.7% |
| June 2026 | SEK 103.50 | -1.4% |
| May 2026 | SEK 105.00 | +0.2% |
| April 2026 | SEK 104.76 | +1.4% |
| March 2026 | SEK 103.32 | +0.9% |
| February 2026 | SEK 102.36 | +1.9% |
| January 2026 | SEK 100.43 | -0.9% |
| December 2025 | SEK 101.39 | -0.5% |
| November 2025 | SEK 101.88 | -6.2% |
| October 2025 | SEK 108.60 | -1.3% |
About the CAG data
Daily bars. 1,952 sessions from Dec 12, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CAG share price history
