Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	33.900	33.900	31.150	32.600	24.726	4,191
2022-01-11	32.600	33.000	32.000	32.000	24.271	18,101
2022-01-10	33.000	37.950	31.850	31.950	24.233	26,838
2022-01-07	34.000	34.000	31.700	31.800	24.119	8,708
2022-01-05	34.850	35.350	33.400	34.000	25.788	1,579
2022-01-04	35.950	35.950	34.800	34.800	26.395	941
2022-01-03	35.000	35.450	33.900	35.450	26.888	5,940
2021-12-30	36.700	36.700	35.000	35.000	26.546	9,566
2021-12-29	35.600	36.950	35.000	36.900	27.987	5,739
2021-12-28	31.800	38.050	31.800	35.600	27.001	10,382
2021-12-27	32.000	32.750	31.750	32.550	24.688	2,395
2021-12-23	31.950	32.400	31.300	32.000	24.271	23,013
2021-12-22	32.550	32.550	31.300	31.350	23.778	7,378
2021-12-21	32.850	32.850	30.600	31.300	23.740	26,549
2021-12-20	32.850	33.050	32.250	32.600	24.726	9,696
2021-12-17	35.250	35.250	32.750	33.650	25.522	16,130
2021-12-16	37.500	37.500	35.150	35.150	26.660	13,880
2021-12-15	36.900	38.450	36.900	37.500	28.442	7,174
2021-12-14	34.150	37.500	34.150	36.900	27.987	11,174
2021-12-13	36.550	38.500	36.550	37.500	28.442	17,973
2021-12-10	36.000	36.900	34.350	36.500	27.684	26,525
2021-12-09	33.000	35.500	32.500	35.400	26.850	36,116
2021-12-08	36.450	37.000	31.650	33.000	25.029	67,411
2021-12-07	36.000	37.350	36.000	36.750	27.874	2,799
2021-12-06	36.000	39.000	36.000	36.000	27.305	17,434
2021-12-03	33.050	36.000	33.050	36.000	27.305	32,612
2021-12-02	33.150	34.750	32.950	33.200	25.181	18,913
2021-12-01	29.900	33.900	29.900	33.000	25.029	15,984
2021-11-30	31.250	31.250	29.800	29.900	22.678	128,073
2021-11-29	32.450	35.600	31.400	31.400	23.816	352,410
2021-11-26	33.800	33.800	32.400	32.800	24.878	52,842
2021-11-25	34.650	34.750	33.800	33.800	25.636	6,129
2021-11-24	34.350	35.200	34.350	34.650	26.281	37,140
2021-11-23	34.250	35.900	34.000	34.500	26.167	10,020
2021-11-22	34.950	35.950	34.150	35.100	26.622	85,204
2021-11-19	34.050	34.800	34.000	34.800	26.395	57,675
2021-11-18	34.500	34.800	34.000	34.000	25.788	16,375
2021-11-17	35.900	36.350	34.800	35.000	26.546	24,360
2021-11-16	35.650	35.950	35.600	35.950	27.267	1,580
2021-11-15	35.900	36.450	35.200	36.400	27.608	38,002
2021-11-12	37.950	37.950	35.600	35.750	27.115	54,282
2021-11-11	37.850	38.000	36.350	37.950	28.784	10,797
2021-11-10	37.200	38.400	35.250	36.350	27.570	20,878
2021-11-09	41.800	41.800	36.300	36.550	27.722	46,671
2021-11-08	44.000	45.350	42.600	43.000	32.614	28,992
2021-11-05	44.000	44.000	42.500	44.000	33.372	7,079
2021-11-04	41.150	44.000	40.250	43.850	33.259	10,230
2021-11-03	42.800	42.800	40.000	41.150	31.211	22,680
2021-11-02	42.650	44.000	42.050	42.800	32.462	8,375
2021-11-01	42.550	43.900	41.250	42.750	32.424	14,997
2021-10-29	45.000	47.100	42.000	42.600	32.311	24,123
2021-10-28	44.400	45.550	43.000	45.000	34.131	23,565
2021-10-27	46.000	46.000	44.050	44.500	33.752	2,063
2021-10-26	46.300	46.300	44.300	45.750	34.700	10,202
2021-10-25	46.000	47.900	43.500	45.900	34.814	49,134
2021-10-22	45.800	45.900	42.200	45.000	34.131	43,190
2021-10-21	46.750	46.750	45.600	45.800	34.738	24,555
2021-10-20	48.100	49.400	46.000	46.800	35.496	146,668
2021-10-19	50.000	50.100	48.000	48.200	36.558	17,473
2021-10-18	50.100	52.200	48.900	49.000	37.165	36,350

← NewerPage 21 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.