Cheffelo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.500	31.600	30.500	31.400	27.203	25,535
2025-02-13	30.900	31.300	30.000	30.800	26.684	24,341
2025-02-12	31.000	31.000	30.100	31.000	26.857	40,224
2025-02-11	30.700	31.000	30.300	30.900	26.770	16,096
2025-02-10	30.500	31.000	30.400	30.800	26.684	18,338
2025-02-07	29.100	31.300	28.700	30.500	26.424	50,080
2025-02-06	29.100	29.300	28.500	29.300	25.384	22,289
2025-02-05	28.700	29.100	28.200	29.100	25.211	18,733
2025-02-04	28.500	28.700	28.200	28.700	24.864	17,104
2025-02-03	28.200	28.600	27.500	28.500	24.691	23,099
2025-01-31	28.400	28.800	28.000	28.300	24.518	18,388
2025-01-30	28.500	28.500	27.900	28.200	24.431	22,840
2025-01-29	28.800	29.000	27.700	28.200	24.431	111,191
2025-01-28	29.500	29.800	28.100	28.800	24.951	338,318
2025-01-27	29.400	29.800	28.600	29.600	25.644	32,469
2025-01-24	29.100	29.900	29.100	29.400	25.471	33,203
2025-01-23	29.600	29.600	29.000	29.100	25.211	18,125
2025-01-22	29.000	29.900	28.600	29.600	25.644	31,306
2025-01-21	28.600	29.200	28.300	29.000	25.124	42,793
2025-01-20	30.000	30.300	28.500	29.200	25.297	42,369
2025-01-17	27.500	32.500	27.500	30.100	26.077	148,624
2025-01-16	27.100	27.700	26.600	27.500	23.825	24,108
2025-01-15	26.700	27.100	26.200	26.900	23.305	20,729
2025-01-14	26.700	27.300	26.400	26.600	23.045	24,829
2025-01-13	27.300	27.500	26.100	27.200	23.565	32,706
2025-01-10	27.400	27.800	26.600	27.300	23.651	73,209
2025-01-09	27.400	27.800	27.000	27.400	23.738	79,560
2025-01-08	26.800	27.400	25.500	26.700	23.132	52,583
2025-01-07	26.200	27.400	26.200	26.500	22.958	64,709
2025-01-03	26.000	26.800	25.800	26.100	22.612	19,870
2025-01-02	25.600	26.500	25.400	25.700	22.265	44,355
2024-12-30	25.500	25.700	24.600	25.200	21.832	28,301
2024-12-27	24.500	25.900	24.200	25.500	22.092	49,667
2024-12-23	24.300	25.200	24.000	24.600	21.312	36,980
2024-12-20	24.700	25.300	23.900	24.900	21.572	36,703
2024-12-19	24.000	26.000	23.400	24.700	21.399	63,474
2024-12-18	24.700	24.700	24.000	24.400	21.139	18,824
2024-12-17	24.400	24.700	24.200	24.700	21.399	4,314
2024-12-16	24.800	25.300	24.300	24.600	21.312	28,472
2024-12-13	24.300	24.700	24.100	24.100	20.879	8,272
2024-12-12	24.500	24.900	24.100	24.100	20.879	16,264
2024-12-11	25.300	25.400	24.400	24.500	21.226	11,498
2024-12-10	25.100	25.300	24.800	25.100	21.745	23,503
2024-12-09	25.600	25.700	24.800	25.300	21.919	7,766
2024-12-06	25.400	25.800	25.100	25.600	22.179	9,366
2024-12-05	25.100	25.900	25.100	25.700	22.265	10,919
2024-12-04	24.500	26.300	24.500	25.200	21.832	13,284
2024-12-03	25.000	25.100	24.400	24.900	21.572	27,380
2024-12-02	24.600	25.900	24.500	25.100	21.745	20,452
2024-11-29	24.900	25.500	24.500	24.800	21.486	22,455
2024-11-28	24.800	25.300	24.800	25.000	21.659	6,128
2024-11-27	25.300	25.400	24.900	24.900	21.572	5,685
2024-11-26	24.600	25.500	24.400	25.300	21.919	13,132
2024-11-25	24.600	25.200	24.400	24.600	21.312	22,138
2024-11-22	25.000	25.200	24.200	24.900	21.572	96,262
2024-11-21	25.100	25.300	24.500	24.800	21.486	6,817
2024-11-20	24.700	24.700	24.400	24.700	21.399	11,377
2024-11-19	24.900	25.000	24.700	25.000	21.659	3,282
2024-11-18	25.500	25.700	24.800	25.000	21.659	30,975
2024-11-15	26.000	26.000	25.200	25.600	22.179	9,725

← NewerPage 8 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.