Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 105.00 | 109.20 | 103.00 | 106.80 | 99.724 | 45,625 |
| 2026-01-30 | 103.80 | 105.20 | 102.00 | 105.20 | 98.230 | 21,274 |
| 2026-01-29 | 105.60 | 106.00 | 102.40 | 104.00 | 97.109 | 42,706 |
| 2026-01-28 | 105.80 | 105.80 | 102.60 | 105.80 | 98.790 | 43,364 |
| 2026-01-27 | 106.00 | 107.40 | 104.80 | 106.00 | 98.977 | 39,099 |
| 2026-01-26 | 106.00 | 107.60 | 104.20 | 106.60 | 99.537 | 58,005 |
| 2026-01-23 | 104.20 | 107.60 | 104.20 | 106.20 | 99.163 | 69,887 |
| 2026-01-22 | 100.60 | 107.00 | 100.60 | 104.40 | 97.483 | 92,427 |
| 2026-01-21 | 98.000 | 100.20 | 95.900 | 100.20 | 93.561 | 70,399 |
| 2026-01-20 | 96.600 | 100.00 | 95.700 | 98.000 | 91.507 | 101,891 |
| 2026-01-19 | 83.600 | 97.800 | 81.200 | 96.600 | 90.199 | 234,798 |
| 2026-01-16 | 83.100 | 84.000 | 82.800 | 83.500 | 77.967 | 51,871 |
| 2026-01-15 | 82.100 | 83.600 | 81.900 | 82.800 | 77.314 | 44,025 |
| 2026-01-14 | 84.900 | 85.000 | 81.600 | 82.700 | 77.220 | 68,874 |
| 2026-01-13 | 82.800 | 85.000 | 82.700 | 83.900 | 78.341 | 174,887 |
| 2026-01-12 | 82.900 | 83.000 | 80.300 | 82.000 | 76.567 | 45,039 |
| 2026-01-09 | 83.500 | 83.600 | 82.400 | 83.000 | 77.501 | 50,740 |
| 2026-01-08 | 84.500 | 84.500 | 82.500 | 83.500 | 77.967 | 22,500 |
| 2026-01-07 | 84.700 | 86.000 | 83.000 | 84.400 | 78.808 | 60,932 |
| 2026-01-05 | 85.000 | 86.100 | 83.200 | 84.800 | 79.181 | 41,914 |
| 2026-01-02 | 80.100 | 85.500 | 80.100 | 84.300 | 78.714 | 110,702 |
| 2025-12-30 | 81.100 | 81.700 | 79.000 | 79.700 | 74.419 | 30,187 |
| 2025-12-29 | 81.900 | 82.000 | 80.600 | 81.000 | 75.633 | 97,892 |
| 2025-12-23 | 79.700 | 82.400 | 79.700 | 82.000 | 76.567 | 57,117 |
| 2025-12-22 | 77.900 | 80.100 | 76.600 | 79.600 | 74.326 | 35,399 |
| 2025-12-19 | 79.200 | 79.800 | 75.900 | 77.900 | 72.738 | 69,609 |
| 2025-12-18 | 78.500 | 80.000 | 75.600 | 80.000 | 74.699 | 54,413 |
| 2025-12-17 | 78.900 | 79.900 | 77.200 | 78.700 | 73.485 | 30,192 |
| 2025-12-16 | 80.100 | 80.900 | 78.400 | 79.700 | 74.419 | 20,830 |
| 2025-12-15 | 79.900 | 81.200 | 79.100 | 80.500 | 75.166 | 43,295 |
| 2025-12-12 | 81.500 | 81.500 | 79.800 | 80.700 | 75.353 | 27,698 |
| 2025-12-11 | 80.900 | 81.500 | 80.000 | 81.500 | 76.100 | 13,123 |
| 2025-12-10 | 80.700 | 82.200 | 80.100 | 80.900 | 75.540 | 14,010 |
| 2025-12-09 | 81.100 | 82.400 | 80.100 | 81.000 | 75.633 | 48,273 |
| 2025-12-08 | 82.600 | 82.600 | 80.000 | 81.000 | 75.633 | 44,681 |
| 2025-12-05 | 83.100 | 83.500 | 81.100 | 82.000 | 76.567 | 37,537 |
| 2025-12-04 | 83.200 | 83.500 | 81.700 | 82.900 | 77.407 | 23,413 |
| 2025-12-03 | 84.500 | 84.500 | 82.100 | 83.100 | 77.594 | 35,885 |
| 2025-12-02 | 82.700 | 84.500 | 82.200 | 83.900 | 78.341 | 27,947 |
| 2025-12-01 | 82.400 | 83.000 | 81.100 | 82.600 | 77.127 | 25,798 |
| 2025-11-28 | 82.900 | 83.800 | 81.800 | 83.000 | 77.501 | 36,199 |
| 2025-11-27 | 83.000 | 84.700 | 81.700 | 83.000 | 77.501 | 46,453 |
| 2025-11-26 | 82.400 | 83.900 | 82.000 | 83.000 | 77.501 | 24,628 |
| 2025-11-25 | 82.500 | 83.300 | 80.500 | 82.300 | 76.847 | 24,079 |
| 2025-11-24 | 81.900 | 83.600 | 81.000 | 82.200 | 76.754 | 36,855 |
| 2025-11-21 | 82.000 | 83.000 | 80.000 | 82.600 | 77.127 | 42,240 |
| 2025-11-20 | 85.600 | 86.900 | 82.000 | 83.000 | 77.501 | 49,641 |
| 2025-11-19 | 85.800 | 85.900 | 83.600 | 85.000 | 79.368 | 27,779 |
| 2025-11-18 | 87.200 | 90.000 | 84.600 | 86.000 | 80.302 | 70,593 |
| 2025-11-17 | 85.400 | 87.700 | 84.500 | 87.500 | 81.702 | 55,896 |
| 2025-11-14 | 83.900 | 86.000 | 82.200 | 85.400 | 79.741 | 44,378 |
| 2025-11-13 | 81.800 | 84.400 | 81.500 | 83.900 | 78.341 | 50,892 |
| 2025-11-12 | 81.800 | 83.400 | 80.500 | 82.800 | 77.314 | 32,894 |
| 2025-11-11 | 84.900 | 84.900 | 80.800 | 81.800 | 76.380 | 55,779 |
| 2025-11-10 | 85.000 | 85.000 | 81.000 | 84.200 | 78.621 | 96,634 |
| 2025-11-07 | 81.600 | 86.000 | 80.600 | 85.300 | 79.648 | 138,180 |
| 2025-11-06 | 76.800 | 82.000 | 76.800 | 81.700 | 76.287 | 114,137 |
| 2025-11-05 | 85.300 | 85.300 | 72.200 | 76.000 | 70.964 | 383,496 |
| 2025-11-04 | 85.700 | 87.800 | 85.500 | 85.600 | 79.928 | 85,987 |
| 2025-11-03 | 85.000 | 87.000 | 82.600 | 86.000 | 80.302 | 71,766 |
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.