Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 27.400 | 28.600 | 26.000 | 28.400 | 24.604 | 133,962 |
| 2024-08-21 | 28.900 | 29.000 | 27.500 | 27.500 | 23.825 | 58,920 |
| 2024-08-20 | 30.900 | 30.900 | 27.000 | 28.000 | 24.258 | 259,212 |
| 2024-08-19 | 28.100 | 28.600 | 27.200 | 27.500 | 23.825 | 20,115 |
| 2024-08-16 | 26.200 | 28.700 | 26.200 | 27.500 | 23.825 | 13,331 |
| 2024-08-15 | 26.000 | 26.700 | 25.900 | 26.300 | 22.785 | 50,540 |
| 2024-08-14 | 27.000 | 27.000 | 25.800 | 26.000 | 22.525 | 10,057 |
| 2024-08-13 | 25.900 | 27.000 | 25.400 | 25.900 | 22.438 | 18,230 |
| 2024-08-12 | 26.000 | 26.700 | 25.100 | 26.000 | 22.525 | 9,188 |
| 2024-08-09 | 26.000 | 27.400 | 25.000 | 26.000 | 22.525 | 17,808 |
| 2024-08-08 | 25.500 | 25.900 | 24.800 | 25.300 | 21.919 | 11,130 |
| 2024-08-07 | 25.200 | 25.900 | 24.500 | 25.100 | 21.745 | 16,998 |
| 2024-08-06 | 24.900 | 25.900 | 24.600 | 25.200 | 21.832 | 14,001 |
| 2024-08-05 | 24.900 | 25.500 | 23.000 | 24.900 | 21.572 | 52,898 |
| 2024-08-02 | 26.900 | 28.400 | 25.500 | 26.200 | 22.698 | 24,829 |
| 2024-08-01 | 27.900 | 28.000 | 26.300 | 26.900 | 23.305 | 13,126 |
| 2024-07-31 | 26.700 | 28.000 | 26.500 | 27.000 | 23.391 | 19,304 |
| 2024-07-30 | 27.100 | 27.100 | 25.900 | 26.700 | 23.132 | 7,017 |
| 2024-07-29 | 26.700 | 26.700 | 24.900 | 25.700 | 22.265 | 4,589 |
| 2024-07-26 | 25.600 | 27.000 | 25.300 | 26.400 | 22.872 | 13,975 |
| 2024-07-25 | 25.700 | 26.400 | 24.500 | 26.100 | 22.612 | 9,215 |
| 2024-07-24 | 26.300 | 26.900 | 25.300 | 25.700 | 22.265 | 13,141 |
| 2024-07-23 | 26.200 | 26.300 | 25.700 | 26.300 | 22.785 | 6,029 |
| 2024-07-22 | 26.900 | 26.900 | 25.500 | 26.200 | 22.698 | 24,365 |
| 2024-07-19 | 25.700 | 26.100 | 24.800 | 25.800 | 22.352 | 20,843 |
| 2024-07-18 | 25.600 | 25.700 | 24.700 | 25.500 | 22.092 | 9,267 |
| 2024-07-17 | 25.400 | 25.800 | 24.900 | 25.600 | 22.179 | 7,440 |
| 2024-07-16 | 25.100 | 25.600 | 24.300 | 24.900 | 21.572 | 8,035 |
| 2024-07-15 | 25.100 | 25.600 | 24.700 | 25.100 | 21.745 | 8,783 |
| 2024-07-12 | 24.700 | 25.700 | 24.700 | 25.100 | 21.745 | 20,379 |
| 2024-07-11 | 23.900 | 24.400 | 23.600 | 24.400 | 21.139 | 2,293 |
| 2024-07-10 | 24.000 | 24.300 | 23.900 | 24.200 | 20.966 | 2,995 |
| 2024-07-09 | 24.800 | 24.800 | 24.000 | 24.000 | 20.792 | 7,245 |
| 2024-07-08 | 24.900 | 25.000 | 24.200 | 24.900 | 21.572 | 6,726 |
| 2024-07-05 | 25.000 | 25.000 | 24.200 | 24.900 | 21.572 | 2,974 |
| 2024-07-04 | 23.200 | 25.700 | 23.200 | 25.000 | 21.659 | 34,354 |
| 2024-07-03 | 22.400 | 22.800 | 22.300 | 22.300 | 19.320 | 11,088 |
| 2024-07-02 | 22.500 | 22.700 | 22.400 | 22.500 | 19.493 | 1,268 |
| 2024-07-01 | 22.300 | 22.900 | 22.300 | 22.500 | 19.493 | 9,872 |
| 2024-06-28 | 22.900 | 22.900 | 22.100 | 22.900 | 19.839 | 2,663 |
| 2024-06-27 | 22.100 | 22.900 | 22.000 | 22.000 | 19.060 | 11,128 |
| 2024-06-26 | 22.500 | 22.700 | 22.000 | 22.700 | 19.666 | 9,909 |
| 2024-06-25 | 22.700 | 22.700 | 21.500 | 22.500 | 19.493 | 8,332 |
| 2024-06-24 | 23.000 | 23.000 | 22.200 | 22.800 | 19.753 | 10,290 |
| 2024-06-20 | 23.200 | 23.200 | 22.300 | 23.000 | 19.926 | 11,094 |
| 2024-06-19 | 23.200 | 23.300 | 22.300 | 23.300 | 20.186 | 9,884 |
| 2024-06-18 | 23.500 | 23.500 | 22.900 | 23.000 | 19.926 | 4,776 |
| 2024-06-17 | 23.800 | 24.500 | 23.300 | 23.500 | 20.359 | 8,241 |
| 2024-06-14 | 23.400 | 23.900 | 22.300 | 23.800 | 20.619 | 52,449 |
| 2024-06-13 | 25.000 | 25.500 | 24.000 | 24.200 | 20.966 | 10,857 |
| 2024-06-12 | 25.200 | 25.700 | 25.000 | 25.100 | 21.745 | 7,970 |
| 2024-06-11 | 25.200 | 25.700 | 24.800 | 25.300 | 21.919 | 20,848 |
| 2024-06-10 | 25.000 | 25.600 | 24.500 | 25.600 | 22.179 | 23,525 |
| 2024-06-07 | 24.600 | 25.100 | 24.300 | 24.500 | 21.226 | 14,663 |
| 2024-06-05 | 24.300 | 24.900 | 24.100 | 24.500 | 21.226 | 13,815 |
| 2024-06-04 | 23.900 | 24.600 | 23.900 | 24.300 | 21.052 | 6,877 |
| 2024-06-03 | 24.200 | 24.500 | 23.600 | 24.000 | 20.792 | 127,520 |
| 2024-05-31 | 23.500 | 24.400 | 23.100 | 24.200 | 20.966 | 14,412 |
| 2024-05-30 | 22.700 | 23.600 | 22.700 | 23.500 | 20.359 | 4,930 |
| 2024-05-29 | 24.000 | 24.100 | 22.700 | 23.600 | 20.446 | 37,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 7.0500 SEK |
| 2025-04-25 | 3.3200 SEK |
| 2024-04-25 | 1.7800 SEK |
| 2022-04-28 | 1.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.