Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.500	13.500	12.000	12.450	9.973	39,173
2023-09-07	12.500	13.700	12.500	13.500	10.814	1,798
2023-09-06	13.350	13.350	12.500	12.900	10.333	19,451
2023-09-05	13.400	13.700	12.400	13.350	10.693	2,920
2023-09-04	13.500	13.500	13.000	13.400	10.734	19,345
2023-09-01	13.750	13.800	13.200	13.450	10.774	33,839
2023-08-31	13.400	14.100	13.050	13.750	11.014	4,817
2023-08-30	13.800	14.100	13.400	13.400	10.734	13,792
2023-08-29	13.750	14.000	13.200	13.800	11.054	40,520
2023-08-28	13.700	14.550	13.500	13.750	11.014	30,623
2023-08-25	13.200	13.900	13.000	13.800	11.054	42,730
2023-08-24	12.550	13.600	12.550	12.850	10.293	68,918
2023-08-23	12.700	12.800	12.250	12.550	10.053	48,856
2023-08-22	13.000	13.600	12.200	13.200	10.573	383,734
2023-08-21	11.900	12.100	11.400	11.400	9.132	28,730
2023-08-18	11.050	12.100	11.050	11.200	8.971	30,460
2023-08-17	11.000	11.400	10.600	11.400	9.132	8,967
2023-08-16	11.650	11.750	11.000	11.000	8.811	8,751
2023-08-15	11.500	11.750	10.950	11.650	9.332	30,287
2023-08-14	11.250	11.500	11.250	11.500	9.212	7,258
2023-08-11	11.350	11.400	10.900	11.100	8.891	28,436
2023-08-10	10.600	10.950	10.600	10.950	8.771	482
2023-08-09	11.100	11.100	10.700	11.050	8.851	9,035
2023-08-08	11.000	11.100	10.650	10.850	8.691	11,519
2023-08-07	10.350	11.100	10.150	11.100	8.891	12,034
2023-08-04	11.100	11.100	10.350	10.350	8.290	11,079
2023-08-03	10.950	10.950	10.550	10.950	8.771	407
2023-08-02	11.100	11.100	10.600	11.000	8.811	8,924
2023-08-01	10.450	11.000	10.350	11.000	8.811	18,306
2023-07-31	10.400	11.100	10.300	10.450	8.371	7,922
2023-07-28	10.000	10.350	9.820	10.350	8.290	13,279
2023-07-27	10.100	10.400	10.000	10.350	8.290	2,828
2023-07-26	10.350	10.400	10.200	10.400	8.331	5,375
2023-07-25	10.150	10.350	10.100	10.350	8.290	3,969
2023-07-24	10.300	10.400	10.000	10.150	8.130	37,092
2023-07-21	10.000	10.400	10.000	10.400	8.331	20,453
2023-07-20	10.150	10.750	9.620	10.100	8.090	13,375
2023-07-19	9.800	10.200	9.800	9.840	7.882	7,687
2023-07-18	10.150	10.600	9.700	10.400	8.331	20,233
2023-07-17	10.900	10.950	9.820	10.200	8.170	59,620
2023-07-14	10.500	10.950	10.350	10.900	8.731	6,239
2023-07-13	11.000	11.050	10.700	11.000	8.811	6,342
2023-07-12	10.800	11.100	10.700	11.000	8.811	13,936
2023-07-11	11.500	11.500	10.500	10.800	8.651	22,997
2023-07-10	11.000	11.550	10.400	11.550	9.252	20,940
2023-07-07	11.950	11.950	10.600	11.000	8.811	84,804
2023-07-06	12.150	12.700	11.900	11.950	9.572	24,038
2023-07-05	12.100	12.150	11.450	12.150	9.732	17,808
2023-07-04	11.450	12.150	11.400	11.850	9.492	11,708
2023-07-03	12.300	12.600	11.350	11.450	9.172	16,949
2023-06-30	11.400	11.850	11.400	11.850	9.492	83
2023-06-29	12.750	12.750	11.350	11.850	9.492	2,886
2023-06-28	11.850	12.400	11.500	11.950	9.572	8,512
2023-06-27	12.100	12.100	10.700	11.850	9.492	35,681
2023-06-26	12.000	12.100	11.200	11.200	8.971	61,914
2023-06-22	11.400	13.000	10.700	12.000	9.612	20,037
2023-06-21	13.950	13.950	11.700	11.700	9.372	6,245
2023-06-20	12.250	12.650	12.000	12.250	9.812	10,466
2023-06-19	12.500	13.400	11.850	12.250	9.812	28,420
2023-06-16	12.450	12.500	12.100	12.500	10.013	5,106

← NewerPage 14 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.