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
2023-12-29 105.00 105.00 100.00 101.00 0.0M
2023-12-28 105.00 105.00 102.50 104.50 0.0M
2023-12-27 104.00 105.00 101.50 105.00 0.0M
2023-12-22 103.00 104.00 102.00 104.00 0.0M
2023-12-21 103.00 103.00 100.00 103.00 0.0M
2023-12-20 101.50 103.50 101.50 102.50 0.0M
2023-12-19 99.80 101.00 98.60 101.00 0.0M
2023-12-18 99.80 101.50 97.80 99.60 0.0M
2023-12-15 103.00 103.00 100.50 102.00 0.0M
2023-12-14 103.50 104.50 100.00 103.00 0.0M
2023-12-13 101.00 103.00 99.20 103.00 0.0M
2023-12-12 100.00 102.50 99.20 101.00 0.0M
2023-12-11 101.00 102.00 99.20 102.00 0.0M
2023-12-08 101.00 102.50 99.20 102.50 0.0M
2023-12-07 104.50 104.50 97.80 100.00 0.0M
2023-12-06 97.00 100.00 95.80 100.00 0.0M
2023-12-05 98.40 98.40 95.00 98.00 0.0M
2023-12-04 97.80 99.40 96.20 98.40 0.0M
2023-12-01 98.00 98.00 95.80 97.00 0.0M
2023-11-30 98.60 98.60 95.00 97.00 0.0M
2023-11-29 97.80 98.80 96.20 98.80 0.0M
2023-11-28 97.00 99.40 95.00 99.00 0.0M
2023-11-27 95.40 97.20 94.60 97.00 0.0M
2023-11-24 97.00 97.20 95.00 95.40 0.0M
2023-11-23 95.80 95.80 92.80 94.20 0.0M
2023-11-22 95.80 95.80 94.60 95.00 0.0M
2023-11-21 96.40 97.80 95.00 96.40 0.0M
2023-11-20 96.20 97.80 94.40 97.80 0.0M
2023-11-17 94.80 96.20 94.80 96.20 0.0M
2023-11-16 94.80 96.40 94.00 95.00 0.0M
2023-11-15 93.00 96.80 93.00 94.80 0.0M
2023-11-14 97.40 97.40 95.00 95.00 0.0M
2023-11-13 97.20 98.20 96.00 97.40 0.0M
2023-11-10 99.20 99.20 97.20 97.20 0.0M
2023-11-09 97.00 99.20 95.00 98.00 0.0M
2023-11-08 97.00 97.00 96.00 97.00 0.0M
2023-11-07 98.00 98.80 97.00 97.00 0.0M
2023-11-06 96.80 101.50 96.80 97.80 0.0M
2023-11-03 96.60 96.60 95.80 96.60 0.0M
2023-11-02 97.40 98.00 96.60 96.60 0.0M
2023-11-01 96.00 104.50 96.00 97.40 0.0M
2023-10-31 98.00 98.00 96.00 96.00 0.0M
2023-10-30 94.00 95.20 93.00 95.00 0.0M
2023-10-27 92.80 104.50 92.80 94.00 0.0M
2023-10-26 93.60 94.60 92.80 92.80 0.0M
2023-10-25 93.60 93.60 92.60 93.60 0.0M
2023-10-24 92.20 93.40 92.20 92.60 0.0M
2023-10-23 95.60 95.80 92.60 93.00 0.0M
2023-10-20 96.40 96.40 94.60 94.60 0.0M
2023-10-19 96.00 97.00 95.00 95.00 0.0M
2023-10-18 96.60 97.40 95.80 96.20 0.0M
2023-10-17 98.00 98.00 95.40 96.00 0.0M
2023-10-16 99.00 99.00 96.60 97.00 0.0M
2023-10-13 99.20 99.20 98.40 99.00 0.0M
2023-10-12 98.80 100.00 97.60 99.00 0.0M
2023-10-11 99.40 99.80 95.40 99.80 0.0M
2023-10-10 98.40 101.00 98.40 100.00 0.0M
2023-10-09 99.40 100.00 98.20 98.60 0.0M
2023-10-06 96.80 99.60 96.80 99.40 0.0M
2023-10-05 98.00 98.20 96.00 96.20 0.0M
2023-10-04 99.80 99.80 98.00 98.00 0.0M
2023-10-03 99.60 104.00 98.00 99.80 0.0M
2023-10-02 100.00 100.50 98.20 99.60 0.0M
2023-09-29 100.00 101.50 100.00 100.00 0.0M
2023-09-28 102.00 105.00 100.00 100.00 0.0M
2023-09-27 98.60 103.00 98.00 102.00 0.0M
2023-09-26 98.00 100.50 97.20 98.80 0.0M
2023-09-25 101.00 104.50 97.40 99.00 0.0M
2023-09-22 102.00 102.00 99.40 101.00 0.0M
2023-09-21 100.50 102.00 100.00 101.00 0.0M
2023-09-20 102.00 103.00 100.50 102.00 0.0M
2023-09-19 101.50 102.00 99.00 101.00 0.0M
2023-09-18 102.50 103.50 101.50 101.50 0.0M
2023-09-15 103.50 103.50 101.50 102.50 0.0M
2023-09-14 104.50 104.50 102.50 103.50 0.0M
2023-09-13 103.50 105.00 103.00 104.50 0.0M
2023-09-12 103.50 103.50 102.00 103.50 0.0M
2023-09-11 103.00 104.00 102.00 103.00 0.0M
2023-09-08 104.00 104.00 102.50 103.50 0.0M
2023-09-07 106.00 106.00 102.50 104.00 0.0M
2023-09-06 105.00 106.00 104.00 106.00 0.0M
2023-09-05 107.00 107.00 105.50 106.50 0.0M
2023-09-04 107.50 107.50 106.00 107.50 0.0M
2023-09-01 107.00 107.00 104.50 107.00 0.0M
2023-08-31 106.00 107.00 104.50 106.50 0.0M
2023-08-30 107.50 107.50 105.50 105.50 0.0M
2023-08-29 105.00 108.00 105.00 107.50 0.0M
2023-08-28 102.00 106.00 102.00 103.50 0.0M
2023-08-25 99.00 100.00 98.60 100.00 0.0M
2023-08-24 103.00 104.00 99.00 99.00 0.0M
2023-08-23 96.60 103.00 96.00 103.00 0.0M
2023-08-22 96.00 98.00 95.40 96.60 0.0M
2023-08-21 96.00 98.20 94.20 97.60 0.0M
2023-08-18 94.20 96.00 94.20 96.00 0.0M
2023-08-17 97.00 97.00 95.00 95.00 0.0M
2023-08-16 96.00 96.80 95.00 95.00 0.0M
2023-08-15 93.40 96.00 93.00 95.00 0.0M
2023-08-14 92.20 95.60 92.20 93.40 0.0M
2023-08-11 93.40 93.40 92.60 92.60 0.0M
2023-08-10 93.40 94.00 92.60 92.60 0.0M
2023-08-09 94.00 94.00 92.40 92.40 0.0M
2023-08-08 93.00 94.00 91.20 94.00 0.0M
2023-08-07 93.00 93.80 93.00 93.80 0.0M
2023-08-04 93.60 93.80 92.00 93.00 0.0M
2023-08-03 92.60 93.80 92.60 92.60 0.0M
2023-08-02 94.20 94.60 92.60 92.80 0.0M
2023-08-01 95.80 96.00 94.60 94.60 0.0M
2023-07-31 93.20 95.40 93.20 95.40 0.0M
2023-07-28 94.20 94.60 93.00 93.00 0.0M
2023-07-27 93.80 94.40 93.20 94.20 0.0M
2023-07-26 92.40 93.40 92.40 93.40 0.0M
2023-07-25 91.00 92.40 90.80 92.40 0.0M
2023-07-24 92.00 93.00 91.60 92.80 0.0M
2023-07-21 93.00 93.00 91.80 92.40 0.0M
2023-07-20 92.00 93.40 90.80 93.00 0.0M
2023-07-19 94.60 95.40 89.80 92.00 0.0M
2023-07-18 98.40 98.40 92.00 94.60 0.0M
2023-07-17 99.80 99.80 97.40 98.20 0.0M
2023-07-14 100.50 101.50 98.00 99.00 0.0M
2023-07-13 101.50 103.50 100.50 100.50 0.0M
2023-07-12 101.50 102.00 101.00 101.50 0.0M
2023-07-11 103.00 103.50 101.50 103.00 0.0M
2023-07-10 103.00 104.00 101.00 102.00 0.0M
2023-07-07 106.00 106.00 101.00 103.00 0.0M
2023-07-06 104.00 106.00 102.50 106.00 0.0M
2023-07-05 102.50 105.00 102.50 104.00 0.0M
2023-07-04 104.00 104.00 100.00 102.50 0.0M
2023-07-03 98.20 103.00 98.20 102.50 0.0M
2023-06-30 97.60 98.20 97.40 98.20 0.0M
2023-06-29 96.40 98.20 96.40 97.40 0.0M
2023-06-28 99.00 99.00 96.00 96.80 0.0M
2023-06-27 98.80 98.80 97.20 98.00 0.0M
2023-06-26 99.00 99.00 97.60 98.80 0.0M
2023-06-22 102.50 102.50 97.40 99.80 0.0M
2023-06-21 103.00 105.00 101.50 103.50 0.0M
2023-06-20 104.00 104.00 102.00 103.00 0.0M
2023-06-19 107.50 109.00 102.50 104.00 0.0M
2023-06-16 106.50 109.00 106.50 108.50 0.0M
2023-06-15 108.50 109.00 104.00 106.00 0.0M
2023-06-14 104.00 109.50 104.00 108.50 0.0M
2023-06-13 106.50 109.00 103.50 105.00 0.0M
2023-06-12 110.50 111.00 108.50 110.00 0.0M
2023-06-09 108.00 111.50 108.00 109.50 0.0M
2023-06-08 110.00 111.00 106.50 107.50 0.0M
2023-06-07 108.50 115.50 107.50 110.00 0.0M
2023-06-05 108.00 108.50 107.00 108.50 0.0M
2023-06-02 107.00 112.00 107.00 108.00 0.0M
2023-06-01 109.00 117.00 106.50 107.00 0.0M
2023-05-31 111.50 113.00 107.00 109.00 0.0M
2023-05-30 116.50 117.00 105.50 110.50 0.0M
2023-05-29 112.50 116.00 112.00 115.50 0.0M
2023-05-26 112.50 112.50 111.00 112.50 0.0M
2023-05-25 111.00 113.50 110.50 112.50 0.0M
2023-05-24 113.00 113.00 108.50 111.50 0.0M
2023-05-23 112.00 114.00 110.50 113.00 0.0M
2023-05-22 108.50 113.50 108.50 111.00 0.0M
2023-05-19 112.00 114.00 109.00 110.00 0.0M
2023-05-17 113.00 113.50 112.00 112.00 0.0M
2023-05-16 112.50 115.00 110.50 112.00 0.0M
2023-05-15 115.00 115.00 113.00 113.50 0.0M
2023-05-12 116.00 116.00 113.00 113.00 0.0M
2023-05-11 118.50 118.50 114.00 115.00 0.0M
2023-05-10 115.50 117.00 113.50 115.00 0.0M
2023-05-09 116.50 119.50 115.00 115.50 0.0M
2023-05-08 112.00 118.00 112.00 116.00 0.0M
2023-05-05 114.50 115.50 110.00 112.00 0.0M
2023-05-04 117.00 118.00 113.00 114.50 0.0M
2023-05-03 118.50 118.50 114.00 117.00 0.0M
2023-05-02 111.00 121.50 111.00 118.50 0.0M
2023-04-28 110.00 110.50 109.00 109.00 0.0M
2023-04-27 112.00 112.00 109.00 110.50 0.0M
2023-04-26 110.50 115.00 109.00 112.00 0.0M
2023-04-25 106.00 110.00 104.50 110.00 0.0M
2023-04-24 102.50 104.00 102.50 104.00 0.0M
2023-04-21 103.00 104.00 102.00 102.00 0.0M
2023-04-20 104.00 104.50 103.00 104.50 0.0M
2023-04-19 105.00 105.00 103.00 104.00 0.0M
2023-04-18 105.00 105.00 103.50 104.00 0.0M
2023-04-17 102.50 105.00 102.50 105.00 0.0M
2023-04-14 101.00 105.00 100.50 102.50 0.0M
2023-04-13 105.00 105.00 102.00 102.00 0.0M
2023-04-12 103.00 105.00 103.00 105.00 0.0M
2023-04-11 101.00 102.50 100.00 102.50 0.0M
2023-04-06 105.00 105.00 99.60 101.00 0.0M
2023-04-05 103.00 103.00 99.80 99.80 0.0M
2023-04-04 99.60 102.00 99.60 102.00 0.0M
2023-04-03 101.50 102.00 99.80 99.80 0.0M
2023-03-31 99.80 106.50 99.80 102.50 0.0M
2023-03-30 98.60 99.80 98.20 99.80 0.0M
2023-03-29 98.00 99.60 96.20 98.60 0.0M
2023-03-28 99.00 99.00 98.20 98.80 0.0M
2023-03-27 107.00 107.00 97.20 99.00 0.0M
2023-03-24 98.40 99.00 98.40 98.80 0.0M
2023-03-23 99.00 99.00 98.00 98.40 0.0M
2023-03-22 99.60 99.60 98.20 99.60 0.0M
2023-03-21 98.80 99.60 97.20 99.60 0.0M
2023-03-20 97.60 99.00 95.20 98.00 0.0M
2023-03-17 98.80 98.80 97.60 97.60 0.0M
2023-03-16 98.80 98.80 96.40 98.60 0.0M
2023-03-15 99.00 99.00 96.20 97.00 0.0M
2023-03-14 99.00 99.00 96.20 99.00 0.0M
2023-03-13 98.00 99.60 96.80 99.00 0.0M
2023-03-10 94.60 96.00 94.60 95.00 0.0M
2023-03-09 96.60 96.60 94.00 94.60 0.0M
2023-03-08 96.40 98.00 96.40 97.00 0.0M
2023-03-07 99.40 99.40 97.20 97.20 0.0M
2023-03-06 98.20 99.60 97.80 99.40 0.0M
2023-03-03 98.00 99.00 97.20 98.00 0.0M
2023-03-02 99.20 99.20 97.80 99.00 0.0M
2023-03-01 99.00 99.20 97.80 99.20 0.0M
2023-02-28 100.00 100.00 99.60 99.60 0.0M
2023-02-27 99.80 100.00 98.60 99.80 0.0M
2023-02-24 98.00 99.60 97.60 98.40 0.0M
2023-02-23 95.00 99.40 95.00 98.00 0.0M
2023-02-22 94.20 94.20 92.00 93.20 0.0M
2023-02-21 93.00 95.80 92.00 94.20 0.0M
2023-02-20 92.80 94.00 91.80 92.00 0.0M
2023-02-17 91.80 92.20 91.00 92.00 0.0M
2023-02-16 91.80 91.80 90.00 91.20 0.0M
2023-02-15 90.40 91.20 90.00 91.20 0.0M
2023-02-14 90.80 91.20 89.60 90.40 0.0M
2023-02-13 91.00 91.20 89.20 91.20 0.0M
2023-02-10 91.00 91.00 89.60 90.80 0.0M
2023-02-09 90.60 90.60 89.60 90.20 0.0M
2023-02-08 90.00 90.00 89.00 89.20 0.0M
2023-02-07 89.20 90.00 89.20 90.00 0.0M
2023-02-06 91.00 92.00 89.40 89.40 0.0M
2023-02-03 90.00 92.00 89.00 89.60 0.0M
2023-02-02 88.20 91.80 88.20 90.00 0.0M
2023-02-01 89.80 89.80 89.00 89.00 0.0M
2023-01-31 89.40 89.40 88.20 89.00 0.0M
2023-01-30 90.80 90.80 89.20 89.60 0.0M
2023-01-27 92.20 92.20 89.80 90.80 0.0M
2023-01-26 90.20 91.20 89.00 91.20 0.0M
2023-01-25 90.20 90.20 89.60 89.60 0.0M
2023-01-24 90.20 91.80 90.00 90.20 0.0M
2023-01-23 90.60 91.60 89.20 90.00 0.0M
2023-01-20 91.60 91.60 90.20 90.60 0.0M
2023-01-19 90.60 91.00 90.40 90.60 0.0M
2023-01-18 90.60 90.60 90.20 90.60 0.3M
2023-01-17 91.60 91.60 90.40 90.60 0.0M
2023-01-16 90.00 92.80 90.00 90.80 0.0M
2023-01-13 89.80 93.00 87.80 88.20 0.0M
2023-01-12 91.00 91.00 89.20 89.80 0.0M
2023-01-11 88.20 90.00 88.20 89.00 0.0M
2023-01-10 87.80 91.00 87.40 88.80 0.0M
2023-01-09 89.20 89.20 86.60 87.80 0.0M
2023-01-05 88.00 89.20 87.40 89.20 0.0M
2023-01-04 88.40 96.80 88.40 89.20 0.0M
2023-01-03 87.80 87.80 87.40 87.60 0.0M
2023-01-02 88.80 89.80 88.00 88.20 0.0M