Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.780	8.780	7.900	8.380	6.712	6,470
2023-03-15	8.840	9.000	7.690	7.690	6.160	20,189
2023-03-14	9.590	9.590	8.410	8.840	7.081	13,430
2023-03-13	8.790	9.490	8.280	8.990	7.201	19,178
2023-03-10	9.050	9.050	8.280	8.780	7.033	42,534
2023-03-09	8.970	8.970	8.000	8.500	6.809	42,131
2023-03-08	7.990	8.400	6.900	8.400	6.728	63,597
2023-03-07	7.990	8.290	7.410	7.410	5.936	14,569
2023-03-06	8.290	8.290	7.750	7.990	6.400	26,704
2023-03-03	8.130	8.300	7.750	8.200	6.568	26,799
2023-03-02	8.310	8.640	7.460	8.240	6.600	20,644
2023-03-01	7.980	8.350	7.080	8.300	6.648	12,197
2023-02-28	6.990	9.780	6.980	7.980	6.392	52,665
2023-02-27	6.920	6.920	6.510	6.910	5.535	12,617
2023-02-24	7.100	7.100	7.000	7.000	5.607	3,508
2023-02-23	7.640	7.640	7.000	7.120	5.703	2,929
2023-02-22	7.640	7.640	7.060	7.250	5.807	3,735
2023-02-21	7.300	7.300	7.010	7.150	5.727	450
2023-02-20	7.800	7.800	7.190	7.500	6.008	2,163
2023-02-17	7.480	7.860	7.480	7.800	6.248	10,880
2023-02-16	7.800	8.200	7.310	7.900	6.328	2,586
2023-02-15	8.030	8.030	7.400	7.790	6.240	2,389
2023-02-14	7.150	8.000	7.150	7.600	6.088	14,230
2023-02-13	7.120	8.220	7.120	7.500	6.008	4,624
2023-02-10	6.710	7.120	6.710	7.120	5.703	10,666
2023-02-09	7.000	7.090	6.560	6.720	5.383	2,238
2023-02-08	7.110	7.110	6.550	6.990	5.599	116,378
2023-02-07	6.550	6.550	6.400	6.500	5.207	204,978
2023-02-06	6.500	6.690	6.400	6.500	5.207	14,894
2023-02-03	6.210	6.670	6.210	6.500	5.207	6,055
2023-02-02	6.150	6.390	6.150	6.200	4.966	86,787
2023-02-01	6.120	6.500	6.010	6.130	4.910	23,317
2023-01-31	6.300	6.390	6.060	6.100	4.886	13,793
2023-01-30	6.600	6.790	6.300	6.300	5.046	6,073
2023-01-27	5.860	6.400	5.860	6.390	5.118	5,859
2023-01-26	6.000	6.010	5.840	5.850	4.686	20,229
2023-01-25	6.200	6.200	5.850	6.000	4.806	67,121
2023-01-24	6.330	6.330	6.160	6.160	4.934	444
2023-01-23	6.290	6.400	6.290	6.400	5.126	413
2023-01-20	6.490	6.630	6.160	6.290	5.038	10,273
2023-01-19	6.400	6.640	6.160	6.490	5.199	3,010
2023-01-18	6.740	6.770	6.190	6.500	5.207	8,823
2023-01-17	6.280	6.790	6.280	6.700	5.367	111,206
2023-01-16	6.300	6.490	6.060	6.060	4.854	203,116
2023-01-13	6.100	6.610	5.920	6.300	5.046	84,521
2023-01-12	6.100	6.230	5.910	6.100	4.886	4,526
2023-01-11	6.300	6.300	5.890	6.240	4.998	11,510
2023-01-10	5.700	6.160	5.700	5.880	4.710	30,607
2023-01-09	6.080	6.080	5.360	5.700	4.566	76,745
2023-01-05	5.980	5.980	5.820	5.880	4.710	7,217
2023-01-04	5.710	5.990	5.630	5.710	4.574	16,158
2023-01-03	5.480	5.750	5.220	5.530	4.430	10,321
2023-01-02	6.300	6.300	5.250	5.500	4.406	60,678
2022-12-30	5.460	5.460	5.130	5.460	4.374	50,641
2022-12-29	5.350	5.350	5.110	5.350	4.285	3,851
2022-12-28	5.460	5.460	5.400	5.400	4.325	44
2022-12-27	5.300	5.480	5.300	5.460	4.374	868
2022-12-23	5.200	5.480	5.120	5.300	4.245	2,529
2022-12-22	5.300	5.400	5.300	5.300	4.245	1,706
2022-12-21	5.550	5.550	5.300	5.300	4.245	2,969

← NewerPage 16 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.