Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	53.700	53.700	52.200	53.600	50.049	30,473
2025-08-08	52.900	53.300	51.300	51.700	48.274	34,171
2025-08-07	52.900	54.000	52.200	52.900	49.395	35,780
2025-08-06	53.100	54.300	52.200	52.900	49.395	33,072
2025-08-05	54.300	54.800	53.000	53.200	49.675	53,574
2025-08-04	51.300	54.800	51.300	54.400	50.796	84,436
2025-08-01	49.900	52.100	49.300	51.200	47.808	58,668
2025-07-31	49.500	50.400	49.300	49.900	46.594	22,422
2025-07-30	49.300	50.400	49.050	50.000	46.687	33,673
2025-07-29	51.100	51.200	49.350	50.000	46.687	39,475
2025-07-28	52.400	52.400	50.600	51.000	47.621	48,987
2025-07-25	51.300	52.400	50.000	52.400	48.928	54,991
2025-07-24	49.150	51.000	49.000	50.600	47.247	66,773
2025-07-23	48.650	49.150	48.250	49.150	45.893	48,753
2025-07-22	47.550	48.700	47.500	48.600	45.380	19,745
2025-07-21	47.950	48.000	47.500	47.650	44.493	21,785
2025-07-18	48.700	49.150	47.800	48.000	44.820	34,755
2025-07-17	47.650	49.500	47.200	48.750	45.520	59,781
2025-07-16	48.550	49.350	47.600	48.000	44.820	32,948
2025-07-15	48.800	48.800	47.800	48.550	45.333	69,674
2025-07-14	46.000	48.850	46.000	48.500	45.286	132,044
2025-07-11	45.450	46.750	44.600	46.750	43.652	103,394
2025-07-10	47.850	47.850	44.850	44.850	41.878	243,380
2025-07-09	50.900	50.900	46.000	47.400	44.259	260,376
2025-07-08	54.800	55.500	53.100	53.200	49.675	55,269
2025-07-07	53.600	55.200	52.400	54.800	51.169	39,681
2025-07-04	53.400	53.500	52.000	53.500	49.955	21,867
2025-07-03	52.000	53.400	51.900	53.000	49.488	22,030
2025-07-02	52.100	52.500	51.400	52.200	48.741	18,474
2025-07-01	53.000	53.500	51.700	52.200	48.741	19,828
2025-06-30	51.200	53.700	50.700	53.000	49.488	72,552
2025-06-27	49.750	51.100	49.250	51.100	47.714	39,910
2025-06-26	47.000	50.300	46.500	49.950	46.640	103,593
2025-06-25	48.000	48.500	46.550	46.700	43.606	104,661
2025-06-24	50.000	50.300	48.000	48.650	45.427	84,324
2025-06-23	50.500	51.100	49.500	49.800	46.500	42,132
2025-06-19	52.000	52.900	51.200	51.300	47.901	27,556
2025-06-18	51.600	52.200	50.800	52.100	48.648	32,294
2025-06-17	50.500	52.100	49.350	51.300	47.901	41,590
2025-06-16	50.100	51.100	49.250	50.400	47.061	55,582
2025-06-13	49.800	50.900	49.500	50.300	46.967	57,606
2025-06-12	51.800	51.800	49.600	51.400	47.994	65,242
2025-06-11	53.800	53.800	51.400	51.700	48.274	54,147
2025-06-10	54.000	54.500	52.400	53.600	50.049	34,632
2025-06-09	55.000	55.400	53.700	53.900	50.329	36,349
2025-06-05	54.000	55.200	53.400	55.000	51.356	47,602
2025-06-04	55.600	55.600	53.500	53.500	49.955	29,447
2025-06-03	56.100	56.300	53.400	53.600	50.049	47,161
2025-06-02	52.800	54.500	52.400	54.500	50.889	58,829
2025-05-30	53.300	53.900	52.400	53.700	50.142	47,465
2025-05-28	53.400	54.000	52.500	53.200	49.675	35,363
2025-05-27	52.100	53.000	52.000	52.400	48.928	44,265
2025-05-26	52.000	53.900	51.500	53.000	49.488	78,399
2025-05-23	51.700	51.900	50.400	51.200	47.808	37,209
2025-05-22	51.500	51.900	50.100	51.700	48.274	44,851
2025-05-21	52.700	53.600	50.900	51.500	48.088	112,268
2025-05-20	52.800	52.800	51.500	52.200	48.741	62,428
2025-05-19	51.000	52.800	50.600	51.600	48.181	102,107
2025-05-16	48.950	51.300	47.900	50.500	47.154	115,082
2025-05-15	49.500	50.200	48.600	49.300	46.033	40,686

← NewerPage 6 of 22 · 1,261 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.