Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 24.000 | 24.300 | 23.600 | 24.000 | 20.792 | 16,273 |
| 2024-05-27 | 24.000 | 24.000 | 23.000 | 23.900 | 20.706 | 2,711 |
| 2024-05-24 | 23.600 | 24.000 | 23.100 | 24.000 | 20.792 | 7,804 |
| 2024-05-23 | 23.300 | 24.000 | 22.800 | 23.600 | 20.446 | 23,915 |
| 2024-05-22 | 23.400 | 23.600 | 22.500 | 23.300 | 20.186 | 44,921 |
| 2024-05-21 | 20.800 | 23.500 | 20.600 | 23.500 | 20.359 | 107,184 |
| 2024-05-20 | 20.800 | 21.600 | 20.600 | 20.800 | 18.020 | 20,093 |
| 2024-05-17 | 20.900 | 21.100 | 20.600 | 20.800 | 18.020 | 19,040 |
| 2024-05-16 | 21.100 | 21.300 | 20.700 | 20.900 | 18.107 | 22,499 |
| 2024-05-15 | 21.600 | 22.000 | 21.000 | 21.300 | 18.453 | 19,129 |
| 2024-05-14 | 21.200 | 21.700 | 21.000 | 21.600 | 18.713 | 13,176 |
| 2024-05-13 | 21.400 | 21.400 | 20.400 | 21.200 | 18.367 | 26,329 |
| 2024-05-10 | 21.700 | 21.700 | 19.550 | 21.400 | 18.540 | 66,331 |
| 2024-05-08 | 21.800 | 22.800 | 21.400 | 21.900 | 18.973 | 17,458 |
| 2024-05-07 | 22.800 | 23.300 | 21.500 | 21.800 | 18.886 | 40,140 |
| 2024-05-06 | 23.900 | 23.900 | 22.800 | 22.800 | 19.753 | 32,067 |
| 2024-05-03 | 21.800 | 23.700 | 21.800 | 23.500 | 20.359 | 23,313 |
| 2024-05-02 | 21.500 | 22.800 | 21.500 | 21.800 | 18.886 | 30,883 |
| 2024-04-30 | 21.400 | 21.800 | 20.900 | 21.200 | 18.367 | 9,122 |
| 2024-04-29 | 20.900 | 21.400 | 20.600 | 21.300 | 18.453 | 27,118 |
| 2024-04-26 | 22.400 | 22.700 | 20.500 | 20.900 | 18.107 | 65,332 |
| 2024-04-25 | 23.000 | 23.000 | 21.400 | 22.400 | 19.406 | 24,230 |
| 2024-04-24 | 22.500 | 23.600 | 22.500 | 23.600 | 18.904 | 33,758 |
| 2024-04-23 | 22.300 | 22.900 | 21.900 | 22.400 | 17.943 | 6,659 |
| 2024-04-22 | 22.400 | 22.900 | 21.700 | 22.200 | 17.782 | 24,207 |
| 2024-04-19 | 22.700 | 22.800 | 21.800 | 22.400 | 17.943 | 11,268 |
| 2024-04-18 | 23.400 | 23.400 | 22.500 | 22.700 | 18.183 | 15,664 |
| 2024-04-17 | 23.100 | 23.400 | 22.700 | 23.400 | 18.744 | 9,081 |
| 2024-04-16 | 23.200 | 23.200 | 21.800 | 23.000 | 18.423 | 24,897 |
| 2024-04-15 | 22.900 | 23.500 | 22.600 | 23.200 | 18.583 | 11,451 |
| 2024-04-12 | 23.200 | 23.600 | 22.700 | 23.000 | 18.423 | 6,963 |
| 2024-04-11 | 22.800 | 23.300 | 22.800 | 23.000 | 18.423 | 16,833 |
| 2024-04-10 | 22.000 | 22.700 | 22.000 | 22.700 | 18.183 | 31,128 |
| 2024-04-09 | 22.800 | 22.800 | 22.100 | 22.700 | 18.183 | 15,631 |
| 2024-04-08 | 22.900 | 23.600 | 21.200 | 22.800 | 18.263 | 77,715 |
| 2024-04-05 | 23.200 | 24.500 | 23.000 | 23.700 | 18.984 | 32,452 |
| 2024-04-04 | 24.300 | 24.900 | 23.200 | 23.300 | 18.663 | 26,150 |
| 2024-04-03 | 24.800 | 25.100 | 24.100 | 24.300 | 19.464 | 18,812 |
| 2024-04-02 | 25.300 | 25.900 | 24.200 | 24.400 | 19.545 | 33,263 |
| 2024-03-28 | 25.900 | 26.200 | 25.000 | 25.300 | 20.265 | 8,641 |
| 2024-03-27 | 25.900 | 26.300 | 25.400 | 25.800 | 20.666 | 12,195 |
| 2024-03-26 | 25.700 | 25.700 | 24.500 | 25.300 | 20.265 | 33,539 |
| 2024-03-25 | 25.300 | 25.800 | 24.900 | 25.500 | 20.426 | 5,578 |
| 2024-03-22 | 26.000 | 26.400 | 25.600 | 26.000 | 20.826 | 17,603 |
| 2024-03-21 | 26.200 | 26.200 | 25.300 | 26.200 | 20.986 | 16,131 |
| 2024-03-20 | 25.800 | 26.300 | 24.800 | 26.200 | 20.986 | 47,466 |
| 2024-03-19 | 24.400 | 25.800 | 23.600 | 25.800 | 20.666 | 21,727 |
| 2024-03-18 | 25.000 | 26.200 | 24.000 | 24.400 | 19.545 | 52,114 |
| 2024-03-15 | 23.900 | 25.600 | 23.900 | 25.000 | 20.025 | 27,288 |
| 2024-03-14 | 23.200 | 24.600 | 22.800 | 23.900 | 19.144 | 42,034 |
| 2024-03-13 | 24.900 | 25.100 | 23.200 | 23.200 | 18.583 | 23,795 |
| 2024-03-12 | 24.500 | 26.400 | 23.600 | 24.900 | 19.945 | 33,832 |
| 2024-03-11 | 25.600 | 25.600 | 23.800 | 24.500 | 19.625 | 59,021 |
| 2024-03-08 | 25.800 | 26.900 | 22.600 | 25.600 | 20.506 | 156,752 |
| 2024-03-07 | 25.100 | 27.300 | 25.100 | 25.800 | 20.666 | 17,949 |
| 2024-03-06 | 26.000 | 27.200 | 25.100 | 25.100 | 20.105 | 42,398 |
| 2024-03-05 | 26.000 | 27.400 | 25.700 | 25.700 | 20.586 | 31,390 |
| 2024-03-04 | 25.600 | 26.700 | 25.600 | 26.000 | 20.826 | 53,470 |
| 2024-03-01 | 25.400 | 26.600 | 25.000 | 25.600 | 20.506 | 47,633 |
| 2024-02-29 | 25.200 | 26.400 | 25.200 | 25.400 | 20.346 | 40,177 |
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.