Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	82.700	85.000	82.000	84.800	79.181	42,368
2025-10-30	83.600	85.000	81.600	82.800	77.314	39,426
2025-10-29	83.000	85.000	82.500	84.300	78.714	25,824
2025-10-28	84.500	84.500	82.000	82.700	77.220	31,174
2025-10-27	83.900	86.600	83.000	84.400	78.808	48,994
2025-10-24	80.900	83.600	80.400	83.600	78.061	43,963
2025-10-23	80.700	84.000	79.200	80.400	75.073	78,139
2025-10-22	78.900	80.800	77.200	79.500	74.232	32,600
2025-10-21	80.900	81.900	78.900	79.500	74.232	20,959
2025-10-20	78.900	81.800	78.500	80.500	75.166	38,247
2025-10-17	80.500	81.000	78.500	79.800	74.513	51,702
2025-10-16	82.600	82.600	78.700	80.400	75.073	42,432
2025-10-15	81.900	83.100	80.500	81.900	76.473	46,630
2025-10-14	77.600	82.400	77.600	81.500	76.100	98,596
2025-10-13	75.900	79.200	75.900	77.000	71.898	62,845
2025-10-10	78.000	80.000	76.300	77.200	72.085	197,796
2025-10-09	68.900	69.000	66.600	68.100	63.588	19,222
2025-10-08	66.000	68.900	65.800	68.300	63.775	29,155
2025-10-07	68.000	68.600	65.600	65.700	61.347	36,773
2025-10-06	69.000	69.000	66.000	67.900	63.401	60,995
2025-10-03	67.800	69.700	67.400	68.900	64.335	17,576
2025-10-02	67.700	69.800	67.300	67.900	63.401	23,723
2025-10-01	70.000	70.400	67.300	67.800	63.308	42,422
2025-09-30	66.600	71.000	65.600	70.000	65.362	53,406
2025-09-29	67.000	67.700	65.100	66.500	62.094	60,466
2025-09-26	68.400	69.000	65.400	67.200	62.747	75,997
2025-09-25	63.900	68.100	62.800	68.100	63.588	108,742
2025-09-24	60.100	64.700	60.100	64.000	59.759	299,946
2025-09-23	55.700	56.000	54.700	55.400	51.729	24,629
2025-09-22	56.100	56.100	54.500	56.000	52.290	26,693
2025-09-19	56.700	58.000	55.700	56.100	52.383	40,189
2025-09-18	55.600	56.900	54.900	56.100	52.383	29,603
2025-09-17	55.200	56.400	55.200	55.600	51.916	23,692
2025-09-16	55.100	56.000	54.400	55.100	51.449	18,478
2025-09-15	55.700	56.500	55.000	55.100	51.449	15,863
2025-09-12	55.300	55.700	54.400	55.700	52.009	53,963
2025-09-11	56.500	57.000	54.600	55.400	51.729	33,239
2025-09-10	57.400	58.100	56.300	56.500	52.756	41,578
2025-09-09	56.500	58.400	56.500	57.200	53.410	53,550
2025-09-08	56.900	57.200	55.600	55.800	52.103	12,434
2025-09-05	56.700	57.300	55.900	56.400	52.663	22,304
2025-09-04	54.700	56.300	54.100	56.300	52.570	26,107
2025-09-03	54.900	54.900	53.100	54.700	51.076	36,518
2025-09-02	53.900	55.700	53.200	54.900	51.262	31,479
2025-09-01	54.500	56.700	52.200	54.000	50.422	90,795
2025-08-29	53.900	55.900	53.900	54.600	50.982	50,149
2025-08-28	54.900	55.300	53.800	53.900	50.329	42,188
2025-08-27	57.000	57.000	54.300	55.400	51.729	61,907
2025-08-26	57.200	57.500	55.500	57.100	53.317	65,573
2025-08-25	55.800	57.700	55.500	57.200	53.410	122,268
2025-08-22	55.000	56.000	54.000	55.800	52.103	125,191
2025-08-21	53.100	55.300	51.600	54.800	51.169	98,649
2025-08-20	51.300	55.200	51.200	52.700	49.208	169,355
2025-08-19	49.800	50.500	49.100	49.300	46.033	44,303
2025-08-18	49.900	50.200	49.250	49.500	46.220	23,836
2025-08-15	51.400	51.400	49.300	49.450	46.174	54,208
2025-08-14	51.600	52.200	51.200	51.400	47.994	14,831
2025-08-13	51.800	53.100	51.700	51.700	48.274	16,373
2025-08-12	53.800	53.800	51.700	51.700	48.274	23,032
2025-08-11	53.700	53.700	52.200	53.600	50.049	30,473

← NewerPage 5 of 21 · 1,260 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.