Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	104.40	109.80	103.60	106.40	99.350	58,953
2026-04-28	104.40	105.40	102.80	104.20	97.296	44,386
2026-04-27	108.20	108.40	103.20	104.20	97.296	47,759
2026-04-24	111.00	111.00	107.80	108.40	101.22	35,239
2026-04-23	109.20	110.80	107.00	109.20	101.96	28,899
2026-04-22	109.00	109.80	108.60	109.60	102.34	27,382
2026-04-21	108.60	112.00	108.00	108.80	101.59	75,768
2026-04-20	109.80	109.80	107.20	108.60	101.40	24,945
2026-04-17	107.80	110.00	107.80	109.60	102.34	41,481
2026-04-16	104.20	108.40	104.00	107.20	100.10	65,315
2026-04-15	104.40	106.00	103.60	103.80	96.922	30,722
2026-04-14	108.60	109.00	100.60	104.00	97.109	134,710
2026-04-13	108.60	108.60	104.80	107.80	100.66	37,538
2026-04-10	105.40	109.00	105.20	108.60	101.40	46,084
2026-04-09	106.20	106.20	104.00	105.60	98.603	26,250
2026-04-08	104.20	107.80	103.20	105.40	98.416	88,695
2026-04-07	100.00	102.00	99.400	100.60	93.934	41,874
2026-04-02	100.80	100.80	97.600	99.400	92.814	28,527
2026-04-01	96.000	102.40	96.000	102.00	95.242	101,409
2026-03-31	91.200	95.800	91.200	94.600	88.332	48,055
2026-03-30	89.400	91.700	87.900	91.200	85.157	51,402
2026-03-27	91.800	93.900	89.000	89.700	83.757	51,594
2026-03-26	91.000	91.800	88.500	91.100	85.064	36,081
2026-03-25	89.600	92.000	89.400	91.800	85.717	23,786
2026-03-24	88.300	90.000	85.800	89.900	83.943	59,091
2026-03-23	86.000	89.800	83.000	88.400	82.543	65,270
2026-03-20	91.800	91.800	87.400	88.800	82.916	78,229
2026-03-19	94.300	94.300	90.700	91.100	85.064	31,538
2026-03-18	93.900	94.500	92.000	93.600	87.398	30,673
2026-03-17	92.600	94.500	91.100	94.000	87.772	32,707
2026-03-16	92.800	93.500	91.000	92.400	86.278	33,160
2026-03-13	92.700	93.500	91.400	92.600	86.464	31,884
2026-03-12	93.900	93.900	91.200	92.500	86.371	36,152
2026-03-11	92.900	94.000	91.600	94.000	87.772	39,931
2026-03-10	94.900	96.200	92.500	93.400	87.211	32,293
2026-03-09	93.000	95.000	91.200	94.700	88.425	53,344
2026-03-06	94.700	96.400	92.900	95.100	88.799	56,695
2026-03-05	95.800	96.400	93.900	94.400	88.145	32,017
2026-03-04	94.600	96.400	93.100	95.500	89.172	70,020
2026-03-03	96.800	96.800	92.600	94.500	88.239	88,055
2026-03-02	94.200	98.000	93.600	97.600	91.133	114,455
2026-02-27	99.000	101.00	96.300	100.00	93.374	80,698
2026-02-26	100.80	101.80	98.300	98.400	91.880	71,520
2026-02-25	98.000	101.80	96.500	100.80	94.121	68,574
2026-02-24	95.700	98.400	94.900	97.900	91.413	124,447
2026-02-23	97.700	98.000	94.200	95.300	88.986	57,105
2026-02-20	102.20	102.20	94.100	97.600	91.133	166,370
2026-02-19	100.00	105.00	99.000	103.00	96.175	175,433
2026-02-18	89.000	94.100	88.700	91.300	85.251	84,580
2026-02-17	90.200	91.800	87.200	88.700	82.823	60,525
2026-02-16	93.400	96.400	89.100	91.000	84.970	83,529
2026-02-13	92.600	93.600	89.400	93.300	87.118	100,153
2026-02-12	95.000	95.000	92.000	92.700	86.558	119,243
2026-02-11	101.60	101.60	91.100	95.500	89.172	198,291
2026-02-10	106.80	108.20	101.60	103.00	96.175	124,406
2026-02-09	109.20	110.00	106.60	107.00	99.910	32,311
2026-02-06	109.00	110.00	106.80	110.00	102.71	59,720
2026-02-05	110.40	111.00	107.00	109.20	101.96	25,337
2026-02-04	107.00	111.00	105.20	110.20	102.90	62,016
2026-02-03	107.00	108.00	106.00	107.00	99.910	33,290

← NewerPage 3 of 21 · 1,257 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.