Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	12.820	14.000	12.820	14.000	11.214	3,695
2022-07-04	15.000	15.000	12.740	14.400	11.535	907
2022-07-01	13.960	15.400	11.580	15.400	12.336	10,381
2022-06-30	13.020	14.100	12.620	13.960	11.182	10,883
2022-06-29	13.480	14.680	13.000	13.020	10.429	1,822
2022-06-28	14.080	14.080	13.200	13.500	10.814	6,154
2022-06-27	14.160	14.160	13.420	14.100	11.294	876
2022-06-23	14.140	14.160	14.140	14.140	11.326	276
2022-06-22	13.440	14.140	13.440	14.140	11.326	24
2022-06-21	14.280	14.280	13.480	14.280	11.438	2,941
2022-06-20	14.300	14.320	13.920	14.280	11.438	877
2022-06-17	14.300	14.300	13.620	14.280	11.438	549
2022-06-16	15.400	15.940	13.520	13.520	10.830	2,173
2022-06-15	14.920	15.000	14.900	15.000	12.015	1,160
2022-06-14	15.340	15.340	14.760	14.960	11.983	2,684
2022-06-13	15.640	17.840	14.500	14.780	11.839	4,830
2022-06-10	14.700	17.000	14.680	15.640	12.528	648
2022-06-09	14.540	15.220	14.540	14.700	11.775	6,505
2022-06-08	15.440	15.780	14.140	14.980	11.999	32,411
2022-06-07	20.000	20.000	14.980	15.440	12.368	51,472
2022-06-03	17.100	17.800	16.520	17.780	14.242	42,832
2022-06-02	16.960	18.500	16.100	17.100	13.697	8,311
2022-06-01	17.600	17.600	16.460	16.580	13.281	5,678
2022-05-31	17.020	17.920	17.000	17.620	14.114	20,448
2022-05-30	17.360	17.980	15.820	16.960	13.585	9,164
2022-05-27	16.500	18.700	16.500	16.700	13.377	6,997
2022-05-25	16.920	16.920	16.340	16.340	13.088	669
2022-05-24	16.980	17.500	16.020	16.920	13.553	31,872
2022-05-23	16.340	17.000	16.080	16.980	13.601	17,334
2022-05-20	16.680	16.780	15.820	16.340	13.088	15,146
2022-05-19	18.960	18.960	16.520	16.680	13.361	6,662
2022-05-18	16.780	18.000	16.500	16.500	13.217	12,873
2022-05-17	17.680	18.980	17.020	17.980	14.402	3,891
2022-05-16	17.000	18.000	16.500	17.680	14.162	20,096
2022-05-13	15.500	16.500	15.500	15.860	12.704	15,641
2022-05-12	17.600	17.600	15.500	16.080	12.880	6,147
2022-05-11	18.200	18.200	16.720	17.040	13.649	18,025
2022-05-10	19.000	19.000	18.000	18.160	14.546	7,572
2022-05-09	21.400	21.650	19.140	19.300	15.459	10,514
2022-05-06	20.200	22.750	20.000	21.850	17.502	19,620
2022-05-05	22.000	23.000	20.750	21.350	17.102	32,112
2022-05-04	24.800	24.800	20.000	20.900	16.741	113,250
2022-05-03	29.850	32.200	29.850	30.050	24.070	5,438
2022-05-02	31.950	32.200	29.050	32.200	25.792	3,346
2022-04-29	31.000	32.000	31.000	31.950	25.592	12,281
2022-04-28	31.300	31.950	29.000	31.000	24.831	22,273
2022-04-27	33.000	33.400	31.800	32.950	24.991	28,545
2022-04-26	33.750	33.950	32.500	33.000	25.029	9,687
2022-04-25	32.750	33.150	31.700	32.500	24.650	19,240
2022-04-22	32.900	32.900	30.100	31.000	23.512	12,621
2022-04-21	31.800	32.800	31.800	32.450	24.612	8,639
2022-04-20	30.450	32.500	30.450	31.800	24.119	21,243
2022-04-19	30.850	31.500	30.000	30.450	23.095	26,779
2022-04-14	28.700	29.950	28.550	28.600	21.692	1,488
2022-04-13	27.500	29.950	27.500	28.700	21.768	2,488
2022-04-12	29.550	29.600	28.400	29.000	21.995	7,805
2022-04-11	29.200	29.500	27.000	29.000	21.995	13,815
2022-04-08	30.000	30.950	29.000	29.000	21.995	2,663
2022-04-07	28.900	30.000	28.700	29.950	22.716	7,944
2022-04-06	29.650	30.000	28.850	29.000	21.995	8,803

← NewerPage 19 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.