Cheffelo AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	25.000	28.000	25.000	25.200	20.185	119,012
2024-02-27	24.000	26.500	23.900	24.800	19.865	182,280
2024-02-26	24.000	24.500	23.400	23.600	18.904	38,265
2024-02-23	23.200	24.600	23.000	23.400	18.744	61,219
2024-02-22	21.900	24.700	21.800	22.700	18.183	281,087
2024-02-21	19.250	19.350	18.700	19.250	15.419	11,681
2024-02-20	19.000	19.250	18.550	19.200	15.379	8,003
2024-02-19	18.500	19.200	18.500	19.050	15.259	39,708
2024-02-16	17.300	18.650	17.300	17.800	14.258	12,259
2024-02-15	17.500	18.450	17.000	17.350	13.897	30,225
2024-02-14	17.250	18.000	16.800	17.500	14.018	9,681
2024-02-13	18.250	18.250	17.300	17.400	13.938	54,569
2024-02-12	18.000	18.600	17.700	18.250	14.618	4,431
2024-02-09	17.850	18.400	17.300	18.000	14.418	15,058
2024-02-08	18.600	18.600	17.600	17.850	14.298	6,901
2024-02-07	18.450	18.600	17.300	17.600	14.098	12,724
2024-02-06	17.700	18.600	17.650	18.050	14.458	10,395
2024-02-05	18.350	18.350	17.700	17.700	14.178	6,077
2024-02-02	18.500	18.900	18.150	18.350	14.699	2,938
2024-02-01	18.500	18.500	18.050	18.500	14.819	8,441
2024-01-31	18.500	18.500	17.950	18.500	14.819	3,412
2024-01-30	18.650	18.900	17.800	18.500	14.819	3,303
2024-01-29	18.850	18.900	18.000	18.650	14.939	8,854
2024-01-26	18.850	18.850	18.050	18.850	15.099	8,246
2024-01-25	18.250	18.850	17.600	18.750	15.019	15,110
2024-01-24	18.250	18.250	17.650	18.250	14.618	2,823
2024-01-23	18.450	18.900	17.550	18.300	14.658	10,459
2024-01-22	17.400	19.450	17.400	18.450	14.779	46,352
2024-01-19	18.300	18.300	17.100	17.300	13.857	7,341
2024-01-18	17.750	18.600	17.150	17.600	14.098	8,688
2024-01-17	18.950	18.950	17.350	17.750	14.218	17,093
2024-01-16	18.900	18.900	18.100	18.500	14.819	17,443
2024-01-15	18.100	18.550	18.050	18.050	14.458	14,623
2024-01-12	18.450	18.550	17.550	17.750	14.218	16,523
2024-01-11	17.000	18.450	17.000	18.450	14.779	15,727
2024-01-10	18.400	18.550	16.800	16.900	13.537	30,851
2024-01-09	18.100	18.550	17.750	18.400	14.739	22,808
2024-01-08	18.400	18.900	17.950	18.100	14.498	63,984
2024-01-05	18.150	18.150	17.600	17.700	14.178	13,735
2024-01-04	18.000	18.200	17.550	17.600	14.098	77,382
2024-01-03	17.950	17.950	17.400	17.450	13.978	51,327
2024-01-02	16.300	17.900	16.300	17.400	13.938	105,968
2023-12-29	16.250	16.300	14.750	16.300	13.056	13,253
2023-12-28	16.450	16.450	15.050	16.150	12.936	17,862
2023-12-27	16.650	17.150	16.050	16.050	12.856	47,988
2023-12-22	15.800	16.500	15.050	16.050	12.856	74,402
2023-12-21	14.900	16.000	14.900	15.800	12.656	109,308
2023-12-20	14.700	15.000	14.500	14.800	11.855	28,027
2023-12-19	14.150	14.700	14.150	14.700	11.775	22,360
2023-12-18	13.950	14.600	13.750	14.150	11.334	28,981
2023-12-15	13.650	14.450	13.650	13.950	11.174	45,019
2023-12-14	13.250	13.750	12.400	13.750	11.014	164,175
2023-12-13	14.000	14.000	13.200	13.250	10.613	2,387
2023-12-12	13.350	13.550	13.150	13.550	10.854	16,639
2023-12-11	13.450	13.950	13.400	13.400	10.734	28,488
2023-12-08	14.000	14.100	13.400	13.450	10.774	33,942
2023-12-07	14.050	14.050	13.600	13.900	11.134	5,117
2023-12-06	14.400	14.400	13.600	14.000	11.214	5,900
2023-12-05	13.950	14.000	13.500	13.700	10.974	8,681
2023-12-04	14.050	14.200	13.350	13.450	10.774	6,187

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.