CAG

CAGGR
🏛️ sweden →
114.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 97.20 97.20 96.00 97.00 0.0M
2021-12-29 96.00 97.00 95.60 96.40 0.0M
2021-12-28 97.00 98.00 95.00 97.00 0.0M
2021-12-27 93.00 99.80 93.00 97.00 0.0M
2021-12-23 92.40 93.80 92.40 93.00 0.0M
2021-12-22 91.60 94.00 91.00 92.40 0.0M
2021-12-21 91.80 92.40 90.60 91.60 0.0M
2021-12-20 88.80 91.00 88.00 91.00 0.0M
2021-12-17 89.20 90.80 88.80 88.80 0.0M
2021-12-16 93.20 93.20 90.00 90.20 0.0M
2021-12-15 91.60 92.40 90.80 92.40 0.0M
2021-12-14 92.80 92.80 91.60 91.60 0.0M
2021-12-13 92.20 92.20 91.60 91.60 0.0M
2021-12-10 93.40 93.40 92.80 92.80 0.0M
2021-12-09 91.80 93.60 91.80 92.80 0.0M
2021-12-08 90.20 92.60 90.20 91.80 0.0M
2021-12-07 90.00 91.20 89.60 90.00 0.0M
2021-12-06 90.00 90.40 89.60 90.40 0.0M
2021-12-03 90.00 90.40 90.00 90.40 0.0M
2021-12-02 89.80 90.40 89.80 90.40 0.0M
2021-12-01 90.00 90.60 89.80 90.00 0.0M
2021-11-30 89.60 91.40 89.40 91.40 0.0M
2021-11-29 89.40 91.00 89.20 90.20 0.0M
2021-11-26 86.20 91.00 85.00 89.40 0.0M
2021-11-25 91.00 93.60 88.00 91.00 0.0M
2021-11-24 92.20 92.40 90.40 91.00 0.0M
2021-11-23 93.60 93.60 90.40 91.60 0.0M
2021-11-22 93.40 95.20 93.40 93.60 0.0M
2021-11-19 93.00 95.00 92.40 93.20 0.0M
2021-11-18 93.40 93.60 92.60 93.00 0.0M
2021-11-17 92.00 93.40 92.00 93.40 0.0M
2021-11-16 89.60 92.00 89.60 92.00 0.0M
2021-11-15 91.00 91.00 89.60 90.60 0.0M
2021-11-12 91.40 91.40 90.20 91.00 0.0M
2021-11-11 90.20 92.20 90.00 92.00 0.0M
2021-11-10 90.20 91.00 89.60 91.00 0.0M
2021-11-09 90.00 90.40 89.20 90.20 0.0M
2021-11-08 91.60 91.60 90.00 90.60 0.0M
2021-11-05 92.00 92.00 91.00 91.60 0.0M
2021-11-04 91.80 92.20 91.20 92.00 0.0M
2021-11-03 90.00 92.00 90.00 91.80 0.0M
2021-11-02 90.00 90.40 87.00 89.20 0.0M
2021-11-01 91.00 91.00 90.00 90.60 0.0M
2021-10-29 91.20 91.60 91.00 91.00 0.0M
2021-10-28 91.20 91.40 91.00 91.20 0.0M
2021-10-27 91.20 92.00 91.00 91.40 0.0M
2021-10-26 92.20 93.00 91.00 91.00 0.0M
2021-10-25 96.80 96.80 91.00 93.00 0.0M
2021-10-22 96.60 100.00 96.60 98.80 0.0M
2021-10-21 97.00 97.00 96.40 96.80 0.0M
2021-10-20 96.80 97.00 96.20 96.80 0.0M
2021-10-19 98.20 98.20 94.00 96.80 0.0M
2021-10-18 99.40 100.00 97.40 97.40 0.0M
2021-10-15 93.60 97.00 93.60 97.00 0.0M
2021-10-14 93.20 93.80 93.00 93.60 0.0M
2021-10-13 92.40 92.80 91.40 92.40 0.0M
2021-10-12 91.80 92.60 91.00 91.60 0.0M
2021-10-11 91.20 92.00 90.80 91.80 0.0M
2021-10-08 91.00 91.80 90.40 91.20 0.0M
2021-10-07 91.60 91.80 91.00 91.00 0.0M
2021-10-06 92.00 92.00 90.00 91.40 0.0M
2021-10-05 93.00 93.40 92.20 92.20 0.0M
2021-10-04 92.80 93.00 92.00 92.60 0.0M
2021-10-01 92.60 93.00 92.00 92.80 0.0M
2021-09-30 92.80 92.80 91.80 92.80 0.0M
2021-09-29 88.00 92.80 88.00 92.00 0.0M
2021-09-28 92.00 92.00 87.40 88.00 0.0M
2021-09-27 89.80 92.00 89.60 92.00 0.0M
2021-09-24 89.00 90.00 88.40 89.60 0.0M
2021-09-23 90.00 90.00 87.20 88.20 0.0M
2021-09-22 88.40 90.00 88.00 90.00 0.0M
2021-09-21 89.80 89.80 87.60 88.40 0.0M
2021-09-20 87.00 91.60 86.20 89.80 0.0M
2021-09-17 86.80 88.40 86.00 87.00 0.0M
2021-09-16 85.60 88.80 85.60 86.80 0.0M
2021-09-15 85.00 85.00 84.20 85.00 0.0M
2021-09-14 87.00 87.00 84.00 84.40 0.0M
2021-09-13 85.80 86.40 85.20 86.20 0.0M
2021-09-10 86.60 86.60 84.80 85.60 0.0M
2021-09-09 84.40 86.20 84.40 85.80 0.0M
2021-09-08 86.20 86.20 84.20 84.40 0.0M
2021-09-07 86.00 86.20 84.60 86.20 0.0M
2021-09-06 85.80 86.60 85.60 85.60 0.0M
2021-09-03 86.00 86.00 84.60 85.00 0.0M
2021-09-02 85.20 87.00 84.80 86.00 0.0M
2021-09-01 86.20 87.00 85.20 85.20 0.0M
2021-08-31 87.00 88.20 85.80 86.20 0.0M
2021-08-30 85.60 88.80 85.60 86.80 0.0M
2021-08-27 84.00 84.80 82.00 82.00 0.0M
2021-08-26 84.40 85.40 84.00 84.00 0.0M
2021-08-25 85.00 85.60 83.40 84.40 0.0M
2021-08-24 84.20 85.60 83.60 84.00 0.0M
2021-08-23 84.00 84.60 83.00 84.20 0.0M
2021-08-20 82.80 84.60 82.80 84.00 0.0M
2021-08-19 84.60 84.60 82.80 83.20 0.0M
2021-08-18 81.40 84.80 81.40 84.60 0.0M
2021-08-17 83.20 83.20 81.20 81.20 0.0M
2021-08-16 86.40 86.80 80.20 84.00 0.0M
2021-08-13 85.00 86.00 84.40 85.60 0.0M
2021-08-12 84.20 85.00 84.20 85.00 0.0M
2021-08-11 83.40 85.00 82.20 84.00 0.0M
2021-08-10 84.00 84.40 82.40 83.40 0.0M
2021-08-09 87.00 87.00 84.40 84.60 0.0M
2021-08-06 87.40 87.40 86.00 86.80 0.0M
2021-08-05 88.20 88.20 87.20 87.20 0.0M
2021-08-04 88.00 88.20 87.20 87.40 0.0M
2021-08-03 87.80 88.00 87.00 87.80 0.0M
2021-08-02 87.40 88.00 87.00 87.80 0.0M
2021-07-30 87.60 87.80 87.00 87.40 0.0M
2021-07-29 86.40 87.00 86.00 86.80 0.0M
2021-07-28 84.20 87.00 83.80 85.60 0.0M
2021-07-27 84.60 85.00 83.00 84.60 0.0M
2021-07-26 85.00 86.00 83.00 83.80 0.0M
2021-07-23 85.00 85.80 82.60 85.80 0.0M
2021-07-22 82.20 84.20 81.80 82.80 0.0M
2021-07-21 82.40 82.40 81.00 82.00 0.0M
2021-07-20 82.80 82.80 81.60 82.00 0.0M
2021-07-19 84.60 84.80 82.80 82.80 0.0M
2021-07-16 86.00 86.80 84.00 84.60 0.0M
2021-07-15 86.60 86.80 86.00 86.60 0.0M
2021-07-14 87.40 88.00 85.00 86.60 0.0M
2021-07-13 89.00 89.00 87.40 87.40 0.0M
2021-07-12 88.00 89.00 87.40 89.00 0.0M
2021-07-09 88.60 88.80 87.40 88.60 0.0M
2021-07-08 88.00 88.80 86.00 88.40 0.0M
2021-07-07 89.00 89.00 87.20 88.00 0.0M
2021-07-06 87.80 89.00 87.60 89.00 0.1M
2021-07-05 86.00 88.00 85.40 87.80 0.0M
2021-07-02 85.00 86.00 84.60 85.80 0.0M
2021-07-01 84.00 85.00 82.20 85.00 0.0M
2021-06-30 86.00 86.60 85.00 85.40 0.0M
2021-06-29 85.60 86.60 84.20 86.40 0.0M
2021-06-28 84.40 85.00 84.00 84.20 0.0M
2021-06-24 83.00 86.80 83.00 84.40 0.0M
2021-06-23 82.20 83.60 80.00 83.00 0.0M
2021-06-22 86.80 87.20 83.00 83.00 0.0M
2021-06-21 85.60 87.80 84.40 86.60 0.0M
2021-06-18 84.60 86.00 84.60 85.40 0.0M
2021-06-17 84.00 85.60 83.20 84.40 0.0M
2021-06-16 83.00 84.00 82.40 84.00 0.0M
2021-06-15 80.00 81.00 78.80 81.00 0.0M
2021-06-14 77.20 81.00 77.20 80.00 0.0M
2021-06-11 72.60 75.20 72.60 75.20 0.0M
2021-06-10 73.00 74.80 73.00 73.20 0.0M
2021-06-09 72.60 72.60 71.00 72.00 0.0M
2021-06-08 74.00 74.00 72.00 72.00 0.0M
2021-06-07 74.60 74.80 73.20 74.00 0.1M
2021-06-04 75.60 75.80 75.00 75.60 0.0M
2021-06-03 77.00 77.00 75.00 75.00 0.0M
2021-06-02 77.40 77.40 76.60 77.00 0.0M
2021-06-01 77.00 78.60 75.40 77.00 0.0M
2021-05-31 75.80 75.80 73.80 73.80 0.0M
2021-05-28 75.00 75.80 74.80 75.00 0.0M
2021-05-27 74.80 75.00 72.60 75.00 0.0M
2021-05-26 72.40 74.40 72.40 74.00 0.0M
2021-05-25 72.80 73.80 72.40 73.80 0.0M
2021-05-24 71.00 72.00 70.80 72.00 0.0M
2021-05-21 71.80 71.80 70.60 71.00 0.0M
2021-05-20 71.40 72.00 68.60 71.00 0.0M
2021-05-19 71.40 71.40 70.60 71.40 0.0M
2021-05-18 72.40 73.00 70.80 70.80 0.0M
2021-05-17 73.00 73.00 71.40 71.80 0.0M
2021-05-14 72.00 73.20 72.00 72.80 0.0M
2021-05-12 73.00 73.60 72.00 72.00 0.0M
2021-05-11 74.80 76.00 73.00 73.40 0.0M
2021-05-10 76.00 76.00 74.20 75.40 0.0M
2021-05-07 77.40 78.80 75.20 76.00 0.0M
2021-05-06 78.60 80.00 77.80 78.80 0.0M
2021-05-05 77.20 79.00 77.00 78.60 0.0M
2021-05-04 77.80 77.80 76.40 77.20 0.0M
2021-05-03 78.20 79.00 77.80 77.80 0.0M
2021-04-30 78.60 78.80 77.60 78.20 0.0M
2021-04-29 78.00 79.60 77.20 78.00 0.0M
2021-04-28 77.80 79.80 76.00 78.00 0.0M
2021-04-27 76.00 79.40 75.60 78.00 0.0M
2021-04-26 74.20 76.00 73.00 75.60 0.0M
2021-04-23 75.80 76.00 69.80 74.60 0.0M
2021-04-22 74.60 75.80 74.60 75.80 0.0M
2021-04-21 74.60 74.80 73.00 74.60 0.0M
2021-04-20 74.00 74.80 72.80 74.20 0.0M
2021-04-19 73.80 74.60 73.20 74.00 0.0M
2021-04-16 74.00 74.60 72.60 73.80 0.0M
2021-04-15 74.60 74.80 74.20 74.60 0.0M
2021-04-14 74.60 74.80 73.80 74.80 0.0M
2021-04-13 73.40 75.00 73.00 74.40 0.0M
2021-04-12 72.20 74.60 72.00 73.40 0.0M
2021-04-09 72.20 73.80 72.00 72.80 0.0M
2021-04-08 73.00 73.00 72.20 73.00 0.0M
2021-04-07 72.00 73.00 72.00 73.00 0.1M
2021-04-06 73.00 73.00 72.00 72.60 0.0M
2021-04-01 72.00 72.60 71.60 72.60 0.0M
2021-03-31 72.00 74.40 71.60 72.00 0.1M
2021-03-30 69.20 71.80 68.80 71.40 0.0M
2021-03-29 70.00 70.00 67.20 69.60 0.0M
2021-03-26 69.60 70.80 69.00 70.00 0.0M
2021-03-25 70.40 71.00 69.20 70.00 0.0M
2021-03-24 69.80 72.20 69.40 69.80 0.0M
2021-03-23 70.00 70.00 69.80 69.80 0.0M
2021-03-22 70.00 70.00 69.00 70.00 0.0M
2021-03-19 70.60 70.60 69.80 69.80 0.0M
2021-03-18 70.40 71.60 69.80 70.60 0.0M
2021-03-17 70.40 70.40 70.40 70.40 0.0M
2021-03-16 70.40 71.20 70.20 71.20 0.0M
2021-03-15 71.00 71.00 70.00 70.00 0.0M
2021-03-12 71.00 71.00 70.40 71.00 0.0M
2021-03-11 71.80 72.00 70.80 71.40 0.0M
2021-03-10 71.00 72.00 71.00 72.00 0.0M
2021-03-09 71.00 72.00 71.00 72.00 0.0M
2021-03-08 70.00 71.40 70.00 71.00 0.0M
2021-03-05 70.20 71.20 69.80 70.00 0.0M
2021-03-04 71.40 71.60 70.20 70.80 0.0M
2021-03-03 69.60 70.80 69.60 70.20 0.0M
2021-03-02 70.00 71.40 70.00 70.00 0.0M
2021-03-01 71.20 71.20 70.20 70.80 0.0M
2021-02-26 71.00 71.20 70.40 71.20 0.0M
2021-02-25 72.20 72.20 70.60 71.60 0.0M
2021-02-24 73.00 73.80 70.40 71.60 0.0M
2021-02-23 73.40 73.60 71.40 72.60 0.0M
2021-02-22 70.60 74.80 70.00 73.40 0.0M
2021-02-19 71.40 73.00 67.60 70.60 0.0M
2021-02-18 72.00 72.40 70.40 71.40 0.0M
2021-02-17 72.40 72.40 72.00 72.40 0.0M
2021-02-16 72.00 72.40 72.00 72.40 0.0M
2021-02-15 71.00 72.40 70.60 72.00 0.0M
2021-02-12 71.60 72.00 70.60 71.00 0.0M
2021-02-11 73.00 73.80 71.40 72.80 0.0M
2021-02-10 71.80 73.20 71.80 73.00 0.0M
2021-02-09 73.60 73.80 72.00 73.80 0.0M
2021-02-08 72.00 73.60 71.60 73.60 0.0M
2021-02-05 71.20 72.00 71.20 72.00 0.0M
2021-02-04 70.80 72.00 70.80 72.00 0.0M
2021-02-03 71.40 71.60 70.60 71.40 0.0M
2021-02-02 71.80 72.00 70.80 71.60 0.0M
2021-02-01 70.40 71.80 70.40 71.80 0.0M
2021-01-29 73.00 73.00 66.20 70.20 0.0M
2021-01-28 72.20 72.80 71.80 72.80 0.0M
2021-01-27 74.00 74.20 71.80 72.80 0.0M
2021-01-26 71.80 74.60 71.80 74.60 0.0M
2021-01-25 71.80 72.00 71.00 71.40 0.1M
2021-01-22 70.20 71.80 69.80 71.80 0.0M
2021-01-21 70.00 70.60 70.00 70.20 0.0M
2021-01-20 69.80 70.40 69.80 70.00 0.0M
2021-01-19 69.00 70.40 69.00 70.40 0.0M
2021-01-18 69.40 69.80 68.80 68.80 0.0M
2021-01-15 69.60 70.60 69.60 69.80 0.0M
2021-01-14 69.20 70.20 69.20 69.60 0.0M
2021-01-13 69.60 70.00 69.20 70.00 0.0M
2021-01-12 69.40 70.00 69.40 69.60 0.0M
2021-01-11 70.20 70.40 69.20 69.60 0.0M
2021-01-08 70.00 70.20 69.40 70.20 0.0M
2021-01-07 70.00 70.20 68.80 70.00 0.0M
2021-01-05 69.60 69.80 69.20 69.80 0.0M
2021-01-04 69.60 70.60 69.60 69.60 0.0M