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 Nov 12, 2026: 1,973 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.

Get CAG data, free keyYear by year table

CAG adjusted close, 2018 to 2026

CAGCAG Group AB (publ)
SEK 87.20-16.4% over one year
2020202220242026
SEK 115.33
All time high, 2025
SEK 109.50
52 week high, SEK 80.80 low
1,973
Daily sessions since 2018

Last updated Nov 12, 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 87.20 on Nov 12, 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 80.80 to SEK 109.50.
  • CAG returned -16.4% over the year to Nov 12, 2026 and +14.4% over five years.
  • Since Dec 12, 2018 CAG returned +87%, +8.2% a year compounded.
  • CAG's deepest drawdown was -50.6% from Aug 22, 2019 to Mar 23, 2020.
  • DataCedar holds 1,973 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 adjusted close, Dec 12, 2018 to Nov 12, 2026SEK 32.85SEK 60.34SEK 87.84SEK 115.33201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CAG returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months-6.8%
6 months-17.0%
Year to date-14.0%
1 year-16.4%
3 years+0.4%
5 years+14.4%
10 yearsn/a
Since Dec 12, 2018+86.9%
Compound annual growth, 7.9 years+8.2%

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 109.50 on May 8, 2026
52 week low
SEK 80.80 on Oct 30, 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
19.0%
Sessions closing higher, 1 year
37%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 101.88SEK 109.50SEK 80.80SEK 87.20-14.0%1.5M214
2025SEK 100.94SEK 117.73SEK 93.07SEK 101.39+0.4%1.2M249
2024SEK 90.23SEK 106.50SEK 84.87SEK 100.94+11.9%888.5K251
2023SEK 76.84SEK 106.76SEK 74.93SEK 90.23+18.5%1.2M251
2022SEK 82.09SEK 87.11SEK 63.51SEK 76.15-6.3%682.8K253
2021SEK 56.08SEK 83.76SEK 53.34SEK 81.25+44.9%1.8M251
2020SEK 50.42SEK 58.50SEK 29.03SEK 56.08+11.2%1.4M252
2019SEK 47.99SEK 67.98SEK 40.97SEK 50.42+4.3%2.3M242
2018SEK 48.72SEK 48.72SEK 42.08SEK 48.35n/a50.5K10

CAG monthly closes, last 12 months

MonthMonth end closeChange
November 2026SEK 87.20+6.6%
October 2026SEK 81.80-6.0%
September 2026SEK 87.00-8.2%
August 2026SEK 94.80-3.9%
July 2026SEK 98.60-4.7%
June 2026SEK 103.50-1.4%
May 2026SEK 105.00+0.2%
April 2026SEK 104.76+1.4%
March 2026SEK 103.32+0.9%
February 2026SEK 102.36+1.9%
January 2026SEK 100.43-0.9%
December 2025SEK 101.39-0.5%

About the CAG data

Daily bars. 1,973 sessions from Dec 12, 2018 to Nov 12, 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 Nov 11, 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/nasdaq-stockholm%3ACAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • BUSER Bambuser AB (publ)
  • BUY Sweden Buyersclub AB
  • BYGGP ByggPartner Gruppen AB (publ)
  • C100 C100 AB (publ)
  • CALVIK Calviks AB (publ)
  • CAMX Camurus AB (publ)
  • CANDLE-B Candles Scandinavia AB (publ)
  • CANTA Cantargia AB (publ)

Common questions

CAG share price history

Start with any symbol.

Start free