Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	29.650	30.000	28.850	29.000	21.995	8,803
2022-04-05	29.050	30.200	29.050	30.000	22.754	9,237
2022-04-04	31.450	31.450	29.950	29.950	22.716	4,482
2022-04-01	29.800	31.000	29.800	31.000	23.512	1,539
2022-03-31	31.250	31.350	28.850	29.900	22.678	28,145
2022-03-30	30.050	32.300	28.950	30.300	22.981	44,965
2022-03-29	33.000	33.000	29.800	31.000	23.512	43,354
2022-03-28	27.450	34.000	27.450	32.900	24.954	24,551
2022-03-25	28.000	28.000	27.350	27.900	21.161	2,199
2022-03-24	27.900	28.000	27.900	27.900	21.161	474
2022-03-23	28.000	28.400	27.900	28.000	21.237	5,550
2022-03-22	29.000	29.000	27.650	28.000	21.237	15,118
2022-03-21	29.000	29.000	29.000	29.000	21.995	465,948
2022-03-18	29.000	29.000	28.000	28.850	21.882	3,050
2022-03-17	28.200	30.000	28.200	30.000	22.754	3,628
2022-03-16	28.000	29.000	27.050	28.250	21.427	13,758
2022-03-15	28.700	28.700	26.600	27.000	20.479	2,949
2022-03-14	30.600	30.600	27.800	28.750	21.806	5,641
2022-03-11	27.950	31.900	27.950	30.650	23.247	3,099
2022-03-10	28.700	29.150	27.950	27.950	21.199	11,312
2022-03-09	26.950	31.950	26.950	28.650	21.730	1,232
2022-03-08	26.000	26.800	26.000	26.350	19.986	386
2022-03-07	24.800	26.000	24.800	26.000	19.720	3,202
2022-03-04	28.000	28.050	27.600	27.600	20.934	13,879
2022-03-03	28.000	28.450	28.000	28.000	21.237	2,949
2022-03-02	28.100	29.000	28.000	28.050	21.275	10,658
2022-03-01	29.000	29.000	28.000	29.000	21.995	9,887
2022-02-28	28.700	29.000	26.600	29.000	21.995	38,670
2022-02-25	27.000	29.000	27.000	28.700	21.768	18,428
2022-02-24	27.550	28.450	26.500	26.950	20.441	3,383
2022-02-23	28.050	29.000	27.600	29.000	21.995	7,808
2022-02-22	27.500	30.000	27.500	28.100	21.313	6,020
2022-02-21	26.600	29.000	25.400	29.000	21.995	32,904
2022-02-18	27.400	28.650	26.350	27.450	20.820	8,296
2022-02-17	26.850	27.550	26.050	26.600	20.175	9,634
2022-02-16	27.500	27.500	26.850	27.000	20.479	5,474
2022-02-15	28.350	28.650	26.550	27.450	20.820	8,950
2022-02-14	28.850	28.850	26.600	28.350	21.502	3,524
2022-02-11	29.500	29.650	28.850	29.100	22.071	5,782
2022-02-10	30.750	30.750	29.150	29.500	22.375	8,259
2022-02-09	32.000	32.000	30.400	30.750	23.323	7,444
2022-02-08	31.100	31.450	31.100	31.450	23.854	425
2022-02-07	32.300	33.150	31.500	31.500	23.892	2,739
2022-02-04	30.150	31.000	29.900	30.500	23.133	2,944
2022-02-03	31.000	31.450	29.650	29.900	22.678	15,194
2022-02-02	32.950	32.950	31.600	31.750	24.081	22,061
2022-02-01	34.950	36.000	32.100	32.900	24.954	2,975
2022-01-31	32.000	35.000	31.950	32.900	24.954	32,466
2022-01-28	27.050	32.000	27.050	32.000	24.271	16,327
2022-01-27	26.800	28.000	26.250	28.000	21.237	23,446
2022-01-26	26.500	27.150	25.500	26.800	20.327	6,646
2022-01-25	27.400	27.550	26.200	26.500	20.099	5,268
2022-01-24	28.250	28.250	26.950	27.200	20.630	7,613
2022-01-21	29.100	29.100	27.600	28.250	21.427	62,225
2022-01-20	29.950	29.950	29.150	29.150	22.109	3,615
2022-01-19	30.850	30.850	29.750	30.000	22.754	10,365
2022-01-18	30.100	30.700	30.100	30.250	22.944	419
2022-01-17	31.600	31.600	30.100	30.100	22.830	6,990
2022-01-14	31.150	33.450	31.050	32.250	24.461	3,378
2022-01-13	32.600	32.600	31.900	32.500	24.650	17,489

← NewerPage 20 of 22 · 1,262 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.