Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.110 | 5.550 | 5.110 | 5.550 | 4.446 | 2,715 |
| 2022-12-19 | 5.250 | 5.400 | 5.110 | 5.400 | 4.325 | 1,078 |
| 2022-12-16 | 5.480 | 5.480 | 5.110 | 5.280 | 4.229 | 27,748 |
| 2022-12-15 | 5.480 | 5.480 | 5.210 | 5.480 | 4.390 | 6,026 |
| 2022-12-14 | 5.500 | 5.590 | 5.250 | 5.480 | 4.390 | 15,840 |
| 2022-12-13 | 5.390 | 5.500 | 5.200 | 5.400 | 4.325 | 50,977 |
| 2022-12-12 | 5.300 | 5.400 | 5.110 | 5.400 | 4.325 | 2,591 |
| 2022-12-09 | 5.400 | 5.480 | 5.260 | 5.350 | 4.285 | 16,969 |
| 2022-12-08 | 5.420 | 5.500 | 5.400 | 5.400 | 4.325 | 46,897 |
| 2022-12-07 | 5.700 | 5.750 | 5.600 | 5.600 | 4.486 | 479 |
| 2022-12-06 | 5.690 | 5.690 | 5.670 | 5.670 | 4.542 | 535 |
| 2022-12-05 | 5.800 | 5.870 | 5.500 | 5.670 | 4.542 | 41,615 |
| 2022-12-02 | 5.970 | 5.970 | 5.350 | 5.890 | 4.718 | 43,433 |
| 2022-12-01 | 5.400 | 6.180 | 5.350 | 5.600 | 4.486 | 5,042 |
| 2022-11-30 | 5.950 | 5.990 | 5.450 | 5.500 | 4.406 | 49,048 |
| 2022-11-29 | 5.650 | 5.700 | 5.500 | 5.700 | 4.566 | 45,100 |
| 2022-11-28 | 5.990 | 5.990 | 5.980 | 5.980 | 4.790 | 1,189 |
| 2022-11-25 | 6.000 | 6.000 | 5.900 | 5.980 | 4.790 | 18,706 |
| 2022-11-24 | 6.000 | 6.440 | 5.850 | 5.850 | 4.686 | 1,188 |
| 2022-11-23 | 5.950 | 5.950 | 5.600 | 5.850 | 4.686 | 1,373 |
| 2022-11-22 | 5.680 | 5.980 | 5.500 | 5.500 | 4.406 | 1,911 |
| 2022-11-21 | 5.600 | 5.680 | 5.130 | 5.680 | 4.550 | 110 |
| 2022-11-18 | 5.630 | 5.800 | 5.500 | 5.800 | 4.646 | 1,101 |
| 2022-11-17 | 6.050 | 6.050 | 5.300 | 5.460 | 4.374 | 7,556 |
| 2022-11-16 | 6.470 | 6.470 | 5.610 | 5.970 | 4.782 | 1,310 |
| 2022-11-15 | 5.750 | 6.000 | 5.700 | 5.750 | 4.606 | 1,909 |
| 2022-11-14 | 5.540 | 6.500 | 5.540 | 5.750 | 4.606 | 8,448 |
| 2022-11-11 | 5.990 | 5.990 | 5.530 | 5.530 | 4.430 | 8,244 |
| 2022-11-10 | 5.980 | 5.980 | 5.600 | 5.600 | 4.486 | 5,798 |
| 2022-11-09 | 6.000 | 6.360 | 5.730 | 5.860 | 4.694 | 1,764 |
| 2022-11-08 | 5.530 | 6.000 | 5.530 | 6.000 | 4.806 | 895 |
| 2022-11-07 | 5.680 | 5.770 | 5.460 | 5.770 | 4.622 | 14,180 |
| 2022-11-04 | 5.620 | 5.690 | 5.600 | 5.680 | 4.550 | 677 |
| 2022-11-03 | 5.850 | 6.430 | 5.530 | 5.620 | 4.502 | 9,597 |
| 2022-11-02 | 5.670 | 6.480 | 5.600 | 6.000 | 4.806 | 5,515 |
| 2022-11-01 | 5.510 | 6.000 | 5.460 | 5.670 | 4.542 | 44,876 |
| 2022-10-31 | 6.500 | 6.500 | 6.110 | 6.490 | 5.199 | 3,590 |
| 2022-10-28 | 6.500 | 6.500 | 6.000 | 6.500 | 5.207 | 13,897 |
| 2022-10-27 | 6.300 | 6.460 | 6.300 | 6.300 | 5.046 | 1,737 |
| 2022-10-26 | 6.300 | 6.450 | 6.000 | 6.300 | 5.046 | 2,913 |
| 2022-10-25 | 6.400 | 7.150 | 6.330 | 6.650 | 5.327 | 7,353 |
| 2022-10-24 | 6.500 | 6.800 | 5.530 | 6.330 | 5.070 | 48,694 |
| 2022-10-21 | 6.700 | 6.800 | 6.420 | 6.600 | 5.287 | 9,728 |
| 2022-10-20 | 6.700 | 7.180 | 6.560 | 6.590 | 5.279 | 7,695 |
| 2022-10-19 | 6.690 | 6.690 | 6.380 | 6.380 | 5.110 | 3,759 |
| 2022-10-18 | 6.880 | 6.880 | 5.900 | 6.500 | 5.207 | 13,548 |
| 2022-10-17 | 7.320 | 7.320 | 6.460 | 6.890 | 5.519 | 8,232 |
| 2022-10-14 | 6.900 | 7.350 | 6.900 | 7.000 | 5.607 | 4,011 |
| 2022-10-13 | 6.700 | 7.350 | 6.700 | 6.700 | 5.367 | 1,006 |
| 2022-10-12 | 7.200 | 7.200 | 6.700 | 6.700 | 5.367 | 9,982 |
| 2022-10-11 | 7.510 | 7.530 | 7.200 | 7.200 | 5.767 | 301 |
| 2022-10-10 | 7.420 | 7.500 | 6.890 | 7.300 | 5.847 | 37,259 |
| 2022-10-07 | 7.490 | 7.490 | 6.610 | 7.420 | 5.944 | 1,719 |
| 2022-10-06 | 6.700 | 7.000 | 6.200 | 7.000 | 5.607 | 719 |
| 2022-10-05 | 7.390 | 7.390 | 6.700 | 6.700 | 5.367 | 1,057 |
| 2022-10-04 | 6.860 | 7.790 | 6.420 | 7.000 | 5.607 | 1,783 |
| 2022-10-03 | 6.660 | 6.860 | 5.560 | 6.840 | 5.479 | 904 |
| 2022-09-30 | 6.250 | 6.700 | 6.250 | 6.660 | 5.335 | 4,689 |
| 2022-09-29 | 6.380 | 6.380 | 5.940 | 6.230 | 4.990 | 5,962 |
| 2022-09-28 | 6.550 | 6.550 | 6.380 | 6.380 | 5.110 | 7,312 |
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.