Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	13.550	14.050	13.550	14.050	11.254	1,204
2023-11-30	14.100	14.100	13.550	13.550	10.854	13,934
2023-11-29	13.800	14.100	13.450	14.100	11.294	50,599
2023-11-28	13.850	13.850	13.450	13.800	11.054	4,648
2023-11-27	14.000	14.350	13.650	13.850	11.094	1,021
2023-11-24	13.900	14.400	13.900	14.000	11.214	62,242
2023-11-23	13.950	13.950	13.550	13.900	11.134	2,952
2023-11-22	13.550	13.950	13.550	13.950	11.174	996
2023-11-21	13.600	13.950	13.100	13.950	11.174	10,082
2023-11-20	13.500	13.600	13.200	13.600	10.894	2,385
2023-11-17	13.850	13.900	13.300	13.500	10.814	24,027
2023-11-16	13.250	13.950	13.250	13.850	11.094	11,220
2023-11-15	13.950	13.950	13.250	13.250	10.613	7,125
2023-11-14	13.650	14.100	13.400	13.550	10.854	38,805
2023-11-13	14.000	14.000	13.250	13.650	10.934	56,103
2023-11-10	13.750	14.450	13.700	14.050	11.254	36,779
2023-11-09	13.900	13.900	13.500	13.700	10.974	13,620
2023-11-08	13.550	13.900	13.550	13.600	10.894	14,912
2023-11-07	13.350	13.700	13.350	13.550	10.854	2,523
2023-11-06	13.800	13.850	13.250	13.700	10.974	24,595
2023-11-03	14.350	14.350	13.600	13.800	11.054	17,702
2023-11-02	14.100	15.000	13.950	14.400	11.535	242,269
2023-11-01	13.950	13.950	13.250	13.900	11.134	19,748
2023-10-31	13.500	14.000	13.400	13.950	11.174	61,729
2023-10-30	13.200	13.400	12.900	13.400	10.734	22,997
2023-10-27	12.900	13.200	12.400	13.200	10.573	26,125
2023-10-26	12.900	12.900	12.350	12.350	9.892	800
2023-10-25	13.700	13.700	12.050	12.100	9.692	3,798
2023-10-24	13.700	13.700	12.000	12.000	9.612	22,751
2023-10-23	12.600	12.600	12.000	12.050	9.652	6,790
2023-10-20	12.700	13.000	12.600	12.600	10.093	19,032
2023-10-19	13.750	13.750	12.850	13.200	10.573	17,423
2023-10-18	14.000	14.000	13.200	13.550	10.854	24,042
2023-10-17	13.600	14.100	12.800	13.750	11.014	43,694
2023-10-16	13.500	13.500	13.100	13.450	10.774	1,528
2023-10-13	13.300	13.550	12.700	13.500	10.814	16,680
2023-10-12	13.800	13.800	12.950	13.300	10.653	30,614
2023-10-11	13.350	13.600	12.600	13.300	10.653	6,031
2023-10-10	12.150	12.150	12.150	12.150	9.732	0
2023-10-09	12.150	12.150	12.150	12.150	9.732	0
2023-10-06	12.150	12.150	12.150	12.150	9.732	0
2023-10-05	12.150	12.150	12.150	12.150	9.732	0
2023-10-04	12.150	12.150	12.150	12.150	9.732	0
2023-10-03	12.150	12.150	12.150	12.150	9.732	0
2023-10-02	12.150	12.150	12.150	12.150	9.732	0
2023-09-29	12.050	12.500	11.600	12.150	9.732	47,630
2023-09-28	12.350	12.350	11.500	11.500	9.212	4,099
2023-09-27	11.700	12.250	11.700	12.000	9.612	13,726
2023-09-26	12.300	12.600	11.900	12.100	9.692	16,680
2023-09-25	12.550	12.550	11.700	12.200	9.772	12,481
2023-09-22	11.950	12.650	11.950	11.950	9.572	22,340
2023-09-21	11.900	12.000	11.900	11.950	9.572	11,774
2023-09-20	11.950	11.950	11.400	11.900	9.532	29,885
2023-09-19	10.900	11.650	10.600	11.650	9.332	68,899
2023-09-18	11.300	11.650	10.900	10.900	8.731	35,729
2023-09-15	12.250	12.250	11.300	11.600	9.292	62,802
2023-09-14	11.950	12.450	11.900	12.250	9.812	3,989
2023-09-13	12.050	12.500	11.900	12.300	9.852	14,093
2023-09-12	12.350	12.750	11.450	12.000	9.612	48,580
2023-09-11	12.900	12.900	12.150	12.250	9.812	10,742

← NewerPage 13 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.