Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 125.00 | 126.60 | 123.60 | 125.20 | 125.20 | 20,558 |
| 2026-07-24 | 124.00 | 126.40 | 123.00 | 125.20 | 125.20 | 27,975 |
| 2026-07-23 | 125.60 | 126.60 | 124.00 | 124.60 | 124.60 | 17,371 |
| 2026-07-22 | 127.00 | 127.00 | 125.20 | 126.00 | 126.00 | 23,563 |
| 2026-07-21 | 127.20 | 129.20 | 126.20 | 127.60 | 127.60 | 7,148 |
| 2026-07-20 | 130.60 | 131.60 | 125.60 | 127.20 | 127.20 | 14,585 |
| 2026-07-17 | 132.00 | 132.00 | 129.00 | 130.60 | 130.60 | 11,019 |
| 2026-07-16 | 127.60 | 131.60 | 126.80 | 131.00 | 131.00 | 31,196 |
| 2026-07-15 | 128.60 | 129.40 | 127.20 | 127.60 | 127.60 | 10,865 |
| 2026-07-14 | 128.40 | 130.20 | 127.00 | 127.80 | 127.80 | 13,400 |
| 2026-07-13 | 130.40 | 131.20 | 127.20 | 129.60 | 129.60 | 18,986 |
| 2026-07-10 | 129.60 | 132.00 | 128.60 | 131.40 | 131.40 | 20,762 |
| 2026-07-09 | 127.40 | 131.80 | 126.80 | 129.00 | 129.00 | 42,020 |
| 2026-07-08 | 127.00 | 130.80 | 126.40 | 126.80 | 126.80 | 111,131 |
| 2026-07-07 | 120.80 | 122.80 | 120.60 | 120.60 | 120.60 | 13,904 |
| 2026-07-06 | 123.00 | 124.60 | 120.80 | 121.60 | 121.60 | 17,237 |
| 2026-07-03 | 125.00 | 125.40 | 122.60 | 123.20 | 123.20 | 16,351 |
| 2026-07-02 | 123.40 | 124.00 | 120.60 | 123.80 | 123.80 | 14,455 |
| 2026-07-01 | 121.00 | 123.80 | 120.20 | 123.20 | 123.20 | 26,598 |
| 2026-06-30 | 121.20 | 125.20 | 118.60 | 120.80 | 120.80 | 68,919 |
| 2026-06-29 | 123.40 | 124.00 | 120.00 | 121.20 | 121.20 | 29,785 |
| 2026-06-26 | 124.00 | 127.00 | 122.20 | 123.60 | 123.60 | 26,451 |
| 2026-06-25 | 120.60 | 124.20 | 120.00 | 124.00 | 124.00 | 24,025 |
| 2026-06-24 | 122.20 | 122.20 | 118.80 | 121.00 | 121.00 | 19,825 |
| 2026-06-23 | 123.20 | 123.20 | 119.60 | 121.20 | 121.20 | 50,542 |
| 2026-06-22 | 125.40 | 126.00 | 122.40 | 123.40 | 123.40 | 34,219 |
| 2026-06-18 | 125.20 | 126.80 | 124.00 | 125.40 | 125.40 | 22,011 |
| 2026-06-17 | 125.00 | 125.80 | 123.60 | 124.00 | 124.00 | 37,186 |
| 2026-06-16 | 125.20 | 127.40 | 124.80 | 124.80 | 124.80 | 33,287 |
| 2026-06-15 | 126.60 | 128.60 | 125.00 | 126.40 | 126.40 | 35,021 |
| 2026-06-12 | 125.60 | 128.60 | 125.20 | 126.80 | 126.80 | 52,360 |
| 2026-06-11 | 122.60 | 125.00 | 121.80 | 123.60 | 123.60 | 24,582 |
| 2026-06-10 | 123.80 | 123.80 | 122.00 | 122.40 | 122.40 | 24,671 |
| 2026-06-09 | 122.40 | 124.20 | 120.40 | 123.00 | 123.00 | 32,075 |
| 2026-06-08 | 119.40 | 123.80 | 118.40 | 123.20 | 123.20 | 40,913 |
| 2026-06-05 | 122.20 | 123.20 | 120.60 | 121.80 | 121.80 | 45,157 |
| 2026-06-04 | 124.20 | 129.20 | 121.20 | 122.20 | 122.20 | 171,921 |
| 2026-06-03 | 124.00 | 125.60 | 122.20 | 125.40 | 125.40 | 43,626 |
| 2026-06-02 | 117.40 | 126.00 | 117.40 | 124.00 | 124.00 | 81,446 |
| 2026-06-01 | 120.40 | 120.40 | 113.60 | 116.60 | 116.60 | 146,715 |
| 2026-05-29 | 119.20 | 121.20 | 119.00 | 120.80 | 120.80 | 19,769 |
| 2026-05-28 | 123.40 | 123.40 | 119.40 | 120.00 | 120.00 | 42,325 |
| 2026-05-27 | 119.80 | 124.80 | 119.80 | 124.00 | 124.00 | 65,940 |
| 2026-05-26 | 121.00 | 123.60 | 119.40 | 119.60 | 119.60 | 55,797 |
| 2026-05-25 | 120.20 | 122.40 | 118.20 | 121.00 | 121.00 | 47,130 |
| 2026-05-22 | 120.20 | 121.60 | 118.20 | 120.20 | 120.20 | 48,895 |
| 2026-05-21 | 121.20 | 122.80 | 119.60 | 120.40 | 120.40 | 33,576 |
| 2026-05-20 | 119.80 | 121.80 | 118.80 | 120.80 | 120.80 | 50,152 |
| 2026-05-19 | 119.80 | 121.60 | 116.00 | 119.40 | 119.40 | 330,374 |
| 2026-05-18 | 118.60 | 121.80 | 118.20 | 119.80 | 119.80 | 95,523 |
| 2026-05-15 | 119.00 | 120.60 | 117.40 | 119.40 | 119.40 | 80,274 |
| 2026-05-13 | 117.00 | 119.60 | 116.80 | 119.40 | 119.40 | 20,011 |
| 2026-05-12 | 114.80 | 119.00 | 114.00 | 117.00 | 117.00 | 69,214 |
| 2026-05-11 | 115.80 | 119.20 | 113.80 | 115.20 | 115.20 | 63,351 |
| 2026-05-08 | 111.80 | 116.20 | 110.60 | 116.20 | 116.20 | 72,522 |
| 2026-05-07 | 111.00 | 112.00 | 107.20 | 111.40 | 111.40 | 95,439 |
| 2026-05-06 | 110.00 | 115.20 | 106.40 | 109.80 | 109.80 | 464,538 |
| 2026-05-05 | 89.900 | 93.800 | 88.400 | 90.800 | 90.800 | 68,897 |
| 2026-05-04 | 96.400 | 97.100 | 88.500 | 90.000 | 90.000 | 125,451 |
| 2026-04-30 | 100.40 | 100.40 | 95.100 | 97.100 | 97.100 | 52,621 |
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.