Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.830 | 6.870 | 6.540 | 6.540 | 5.239 | 4,522 |
| 2022-09-26 | 7.120 | 7.120 | 6.720 | 6.910 | 5.535 | 199 |
| 2022-09-23 | 7.000 | 7.480 | 6.520 | 6.840 | 5.479 | 12,243 |
| 2022-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 5.607 | 123 |
| 2022-09-21 | 6.900 | 7.000 | 6.850 | 7.000 | 5.607 | 169 |
| 2022-09-20 | 7.430 | 7.430 | 6.880 | 7.000 | 5.607 | 27,127 |
| 2022-09-19 | 7.680 | 7.680 | 6.990 | 7.430 | 5.952 | 5,610 |
| 2022-09-16 | 7.760 | 7.760 | 6.910 | 7.440 | 5.960 | 253 |
| 2022-09-15 | 7.790 | 7.790 | 7.020 | 7.400 | 5.927 | 2,841 |
| 2022-09-14 | 6.900 | 7.780 | 6.900 | 7.020 | 5.623 | 7,139 |
| 2022-09-13 | 7.110 | 7.290 | 6.660 | 7.250 | 5.807 | 17,884 |
| 2022-09-12 | 7.460 | 8.150 | 7.110 | 7.220 | 5.783 | 114,750 |
| 2022-09-09 | 8.050 | 8.050 | 7.310 | 7.650 | 6.128 | 68,457 |
| 2022-09-08 | 7.800 | 7.800 | 7.500 | 7.500 | 6.008 | 17,948 |
| 2022-09-07 | 8.100 | 8.100 | 7.800 | 7.900 | 6.328 | 6,982 |
| 2022-09-06 | 8.670 | 8.670 | 7.900 | 8.100 | 6.488 | 17,010 |
| 2022-09-05 | 7.660 | 8.700 | 7.660 | 8.700 | 6.969 | 7,246 |
| 2022-09-02 | 8.590 | 8.590 | 7.240 | 8.590 | 6.881 | 9,217 |
| 2022-09-01 | 8.210 | 8.600 | 8.210 | 8.300 | 6.648 | 1,543 |
| 2022-08-31 | 8.210 | 8.620 | 8.210 | 8.590 | 6.881 | 3,095 |
| 2022-08-30 | 8.680 | 8.800 | 8.200 | 8.760 | 7.017 | 10,821 |
| 2022-08-29 | 8.300 | 8.780 | 8.200 | 8.680 | 6.953 | 21,907 |
| 2022-08-26 | 8.440 | 8.790 | 8.070 | 8.300 | 6.648 | 62,853 |
| 2022-08-25 | 8.630 | 8.630 | 7.950 | 8.440 | 6.761 | 50,366 |
| 2022-08-24 | 8.700 | 8.870 | 8.490 | 8.640 | 6.921 | 2,326 |
| 2022-08-23 | 8.000 | 8.750 | 8.000 | 8.490 | 6.801 | 53,640 |
| 2022-08-22 | 8.000 | 8.200 | 7.700 | 7.900 | 6.328 | 35,045 |
| 2022-08-19 | 8.000 | 8.080 | 7.140 | 7.800 | 6.248 | 56,917 |
| 2022-08-18 | 9.180 | 9.180 | 7.900 | 8.000 | 6.408 | 93,111 |
| 2022-08-17 | 9.720 | 9.720 | 8.500 | 9.180 | 7.353 | 18,079 |
| 2022-08-16 | 9.990 | 9.990 | 9.390 | 9.550 | 7.650 | 16,022 |
| 2022-08-15 | 10.040 | 10.420 | 9.500 | 9.800 | 7.850 | 37,581 |
| 2022-08-12 | 10.620 | 10.620 | 10.060 | 10.400 | 8.331 | 7,218 |
| 2022-08-11 | 10.800 | 10.800 | 10.060 | 10.640 | 8.523 | 24,340 |
| 2022-08-10 | 10.320 | 10.880 | 10.120 | 10.500 | 8.411 | 23,357 |
| 2022-08-09 | 10.620 | 10.920 | 10.260 | 10.260 | 8.218 | 4,722 |
| 2022-08-08 | 10.400 | 10.920 | 10.240 | 10.400 | 8.331 | 7,341 |
| 2022-08-05 | 11.380 | 11.380 | 10.400 | 10.400 | 8.331 | 4,933 |
| 2022-08-04 | 10.700 | 10.900 | 10.340 | 10.700 | 8.571 | 18,130 |
| 2022-08-03 | 10.320 | 10.880 | 10.300 | 10.700 | 8.571 | 5,958 |
| 2022-08-02 | 10.240 | 10.740 | 10.240 | 10.320 | 8.266 | 5,695 |
| 2022-08-01 | 10.880 | 11.180 | 10.280 | 10.300 | 8.250 | 5,017 |
| 2022-07-29 | 10.880 | 10.880 | 10.260 | 10.720 | 8.587 | 10,323 |
| 2022-07-28 | 11.440 | 11.480 | 10.100 | 10.860 | 8.699 | 5,626 |
| 2022-07-27 | 10.980 | 11.000 | 10.000 | 10.040 | 8.042 | 3,506 |
| 2022-07-26 | 10.160 | 11.000 | 10.160 | 10.400 | 8.331 | 2,147 |
| 2022-07-25 | 10.720 | 10.720 | 10.260 | 10.480 | 8.395 | 1,610 |
| 2022-07-22 | 11.000 | 11.140 | 10.660 | 10.800 | 8.651 | 13,626 |
| 2022-07-21 | 10.500 | 11.000 | 10.500 | 10.600 | 8.491 | 3,538 |
| 2022-07-20 | 10.400 | 11.000 | 10.300 | 11.000 | 8.811 | 18,221 |
| 2022-07-19 | 10.000 | 10.640 | 10.000 | 10.560 | 8.459 | 2,418 |
| 2022-07-18 | 11.400 | 11.400 | 10.600 | 11.020 | 8.827 | 13,091 |
| 2022-07-15 | 11.740 | 11.740 | 11.300 | 11.400 | 9.132 | 2,749 |
| 2022-07-14 | 12.000 | 12.000 | 11.300 | 11.300 | 9.051 | 6,444 |
| 2022-07-13 | 12.200 | 12.200 | 11.320 | 12.000 | 9.612 | 20,740 |
| 2022-07-12 | 12.200 | 12.200 | 11.100 | 12.200 | 9.772 | 3,545 |
| 2022-07-11 | 12.560 | 12.680 | 11.500 | 12.100 | 9.692 | 22,841 |
| 2022-07-08 | 12.760 | 12.760 | 11.880 | 12.560 | 10.061 | 9,793 |
| 2022-07-07 | 12.840 | 12.980 | 11.640 | 12.760 | 10.221 | 20,324 |
| 2022-07-06 | 13.100 | 13.780 | 12.300 | 12.860 | 10.301 | 43,891 |
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.