Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	12.500	13.650	12.200	12.450	9.973	16,602
2023-06-14	12.250	13.000	12.250	12.500	10.013	29,120
2023-06-13	13.000	13.000	12.150	13.000	10.413	34,172
2023-06-12	12.400	13.000	12.400	13.000	10.413	744
2023-06-09	12.450	13.550	12.300	13.000	10.413	2,368
2023-06-08	13.000	13.000	11.600	12.450	9.973	29,792
2023-06-07	13.250	14.000	12.100	12.550	10.053	45,720
2023-06-05	13.000	13.750	12.650	13.250	10.613	27,085
2023-06-02	12.000	13.850	12.000	13.350	10.693	107,993
2023-06-01	11.700	12.150	11.500	11.850	9.492	12,544
2023-05-31	12.400	12.400	11.650	11.700	9.372	7,751
2023-05-30	12.500	12.500	11.900	12.100	9.692	33,658
2023-05-29	12.250	12.500	11.850	12.500	10.013	74,892
2023-05-26	12.450	12.650	12.100	12.300	9.852	34,866
2023-05-25	12.300	12.550	11.850	12.300	9.852	32,016
2023-05-24	12.500	12.750	11.850	12.300	9.852	69,413
2023-05-23	11.400	12.350	11.300	12.250	9.812	82,324
2023-05-22	12.050	12.050	11.450	11.900	9.532	26,387
2023-05-19	12.000	12.050	11.500	12.050	9.652	78,338
2023-05-17	11.000	12.650	11.000	12.000	9.612	29,592
2023-05-16	10.800	11.750	10.500	11.000	8.811	37,523
2023-05-15	11.250	12.450	10.800	11.200	8.971	84,539
2023-05-12	11.200	11.500	11.000	11.200	8.971	18,861
2023-05-11	11.500	11.600	10.800	11.150	8.931	28,549
2023-05-10	11.800	11.800	10.950	11.200	8.971	43,242
2023-05-09	11.900	12.450	11.350	11.800	9.452	32,601
2023-05-08	11.950	12.000	11.150	11.700	9.372	45,897
2023-05-05	11.950	12.650	11.550	11.950	9.572	93,842
2023-05-04	11.950	13.400	10.250	12.400	9.933	380,677
2023-05-03	9.700	13.100	9.420	11.000	8.811	869,852
2023-05-02	7.000	7.020	6.700	6.740	5.399	2,712
2023-04-28	6.520	7.000	6.520	7.000	5.607	6,958
2023-04-27	6.980	7.020	6.720	6.940	5.559	9,580
2023-04-26	7.000	7.260	6.920	6.980	5.591	35,127
2023-04-25	7.380	7.380	7.000	7.000	5.607	31,749
2023-04-24	7.000	7.400	7.000	7.000	5.607	23,148
2023-04-21	7.400	7.400	6.720	6.920	5.543	8,405
2023-04-20	6.720	7.420	6.700	7.120	5.703	14,787
2023-04-19	7.000	7.000	6.780	6.840	5.479	5,788
2023-04-18	7.300	7.500	6.860	7.000	5.607	19,339
2023-04-17	6.960	7.440	6.820	7.160	5.735	6,601
2023-04-14	6.980	6.980	6.720	6.960	5.575	4,926
2023-04-13	6.720	6.980	6.720	6.960	5.575	1,101
2023-04-12	6.740	7.000	6.700	6.980	5.591	3,785
2023-04-11	7.000	7.480	6.740	6.880	5.511	3,565
2023-04-06	7.000	7.000	6.740	7.000	5.607	201
2023-04-05	6.920	7.000	6.880	7.000	5.607	10,591
2023-04-04	7.000	7.000	6.500	6.940	5.559	3,238
2023-04-03	7.300	7.700	6.900	7.000	5.607	38,725
2023-03-31	7.000	7.780	7.000	7.310	5.855	4,079
2023-03-30	7.200	7.280	6.950	7.000	5.607	37,368
2023-03-29	6.980	7.390	6.900	6.900	5.527	8,717
2023-03-28	7.870	7.930	6.810	6.980	5.591	23,047
2023-03-27	7.300	7.880	6.800	7.880	6.312	25,955
2023-03-24	7.500	8.480	7.270	7.300	5.847	10,097
2023-03-23	8.290	8.290	7.300	7.670	6.144	3,032
2023-03-22	8.000	8.000	7.320	7.320	5.863	1,859
2023-03-21	7.500	7.850	7.280	7.320	5.863	13,990
2023-03-20	8.490	8.490	7.300	7.500	6.008	30,196
2023-03-17	8.770	8.770	7.520	7.730	6.192	11,776

← NewerPage 15 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.