Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	48.100	49.850	47.600	49.150	45.893	61,745
2025-05-13	48.150	48.750	47.850	48.100	44.913	42,184
2025-05-12	49.850	51.400	48.150	48.750	45.520	97,235
2025-05-09	47.100	52.800	46.750	49.800	46.500	114,871
2025-05-08	44.700	47.850	44.650	47.250	44.119	92,762
2025-05-07	46.700	48.000	44.350	45.100	42.112	138,373
2025-05-06	45.950	47.150	45.250	46.700	43.606	87,998
2025-05-05	46.050	46.450	45.800	46.450	43.372	63,087
2025-05-02	44.800	46.100	44.300	45.850	42.812	43,598
2025-04-30	43.500	44.500	43.450	44.200	41.271	22,444
2025-04-29	45.200	45.200	42.400	43.450	40.571	93,770
2025-04-28	45.800	46.000	44.650	45.350	42.345	61,687
2025-04-25	43.900	45.950	42.500	45.750	42.719	92,196
2025-04-24	45.950	48.000	45.550	46.000	39.852	55,286
2025-04-23	48.250	48.600	45.100	45.100	39.072	76,503
2025-04-22	47.550	49.000	47.550	48.000	41.585	156,626
2025-04-17	46.500	47.200	46.500	47.000	40.718	63,764
2025-04-16	45.950	47.400	45.550	46.000	39.852	69,224
2025-04-15	42.400	48.700	42.000	46.400	40.199	297,205
2025-04-14	41.500	43.100	41.400	42.200	36.560	95,567
2025-04-11	39.950	41.500	39.550	41.500	35.954	35,788
2025-04-10	39.950	41.950	39.950	40.850	35.390	151,874
2025-04-09	36.800	37.850	36.000	37.000	32.055	54,182
2025-04-08	36.500	37.800	36.150	36.750	31.838	36,014
2025-04-07	35.700	37.300	34.250	36.450	31.578	117,542
2025-04-04	38.400	39.200	36.200	37.300	32.315	34,750
2025-04-03	39.500	39.500	37.800	38.200	33.095	26,443
2025-04-02	38.400	38.500	38.000	38.500	33.354	34,936
2025-04-01	38.100	38.400	37.500	38.400	33.268	24,824
2025-03-31	37.300	38.200	37.300	38.200	33.095	30,835
2025-03-28	37.300	38.800	36.500	38.300	33.181	149,928
2025-03-27	38.800	38.800	37.100	37.300	32.315	22,672
2025-03-26	38.900	39.000	38.500	38.600	33.441	13,453
2025-03-25	38.900	39.400	38.100	38.700	33.528	21,391
2025-03-24	38.900	39.900	38.400	38.800	33.614	45,974
2025-03-21	37.900	38.700	37.700	38.700	33.528	47,043
2025-03-20	37.900	38.200	37.600	38.000	32.921	30,132
2025-03-19	37.900	38.000	37.300	37.600	32.575	29,648
2025-03-18	37.800	38.000	37.400	37.900	32.835	52,087
2025-03-17	37.200	38.800	37.000	37.400	32.401	26,434
2025-03-14	37.700	37.700	36.900	37.000	32.055	19,171
2025-03-13	36.900	37.400	36.700	37.200	32.228	13,110
2025-03-12	36.800	37.200	36.100	36.500	31.622	36,167
2025-03-11	37.400	37.700	36.400	37.300	32.315	55,936
2025-03-10	38.100	38.500	37.200	37.800	32.748	27,544
2025-03-07	37.800	38.400	37.500	38.100	33.008	25,079
2025-03-06	38.100	38.600	37.500	37.500	32.488	21,236
2025-03-05	37.100	38.200	37.100	37.900	32.835	40,389
2025-03-04	36.300	37.300	35.900	36.800	31.882	31,411
2025-03-03	35.200	36.500	34.800	36.500	31.622	45,860
2025-02-28	34.600	35.800	34.500	35.200	30.496	58,011
2025-02-27	35.700	35.700	34.100	34.800	30.149	58,726
2025-02-26	35.500	36.000	35.200	35.500	30.755	66,983
2025-02-25	35.400	35.600	34.900	35.600	30.842	45,111
2025-02-24	35.300	35.600	35.000	35.100	30.409	82,818
2025-02-21	35.400	35.900	34.800	35.000	30.322	45,893
2025-02-20	35.300	36.900	35.100	35.400	30.669	71,668
2025-02-19	36.500	37.300	33.800	35.000	30.322	360,760
2025-02-18	30.700	31.600	30.700	31.500	27.290	33,264
2025-02-17	31.300	31.600	30.700	31.000	26.857	24,972

← NewerPage 7 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.