Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.900 | 25.900 | 25.200 | 25.600 | 22.179 | 15,267 |
| 2024-11-13 | 25.900 | 26.000 | 25.200 | 25.700 | 22.265 | 23,659 |
| 2024-11-12 | 25.700 | 26.000 | 25.200 | 26.000 | 22.525 | 21,326 |
| 2024-11-11 | 25.000 | 25.900 | 25.000 | 25.700 | 22.265 | 30,737 |
| 2024-11-08 | 24.000 | 25.600 | 24.000 | 25.000 | 21.659 | 97,176 |
| 2024-11-07 | 25.000 | 25.000 | 23.600 | 24.400 | 21.139 | 84,986 |
| 2024-11-06 | 24.600 | 25.300 | 24.500 | 25.000 | 21.659 | 36,849 |
| 2024-11-05 | 24.200 | 26.000 | 23.700 | 25.600 | 22.179 | 71,691 |
| 2024-11-04 | 26.100 | 26.400 | 25.000 | 25.500 | 22.092 | 36,465 |
| 2024-11-01 | 25.800 | 26.200 | 25.600 | 26.200 | 22.698 | 6,065 |
| 2024-10-31 | 26.400 | 26.500 | 25.600 | 25.800 | 22.352 | 7,333 |
| 2024-10-30 | 26.200 | 26.500 | 26.000 | 26.400 | 22.872 | 14,726 |
| 2024-10-29 | 26.000 | 26.800 | 25.900 | 25.900 | 22.438 | 8,867 |
| 2024-10-28 | 26.900 | 26.900 | 26.000 | 26.300 | 22.785 | 11,941 |
| 2024-10-25 | 26.200 | 27.000 | 26.000 | 26.600 | 23.045 | 25,810 |
| 2024-10-24 | 26.800 | 26.800 | 25.900 | 26.200 | 22.698 | 17,983 |
| 2024-10-23 | 27.000 | 27.000 | 26.500 | 26.600 | 23.045 | 2,941 |
| 2024-10-22 | 26.200 | 26.600 | 25.800 | 26.400 | 22.872 | 5,016 |
| 2024-10-21 | 25.400 | 26.600 | 25.400 | 26.200 | 22.698 | 10,107 |
| 2024-10-18 | 26.000 | 26.100 | 25.400 | 25.400 | 22.005 | 7,949 |
| 2024-10-17 | 26.000 | 26.000 | 25.600 | 25.900 | 22.438 | 10,671 |
| 2024-10-16 | 25.400 | 25.800 | 24.900 | 25.800 | 22.352 | 10,152 |
| 2024-10-15 | 25.200 | 26.000 | 25.200 | 25.500 | 22.092 | 16,154 |
| 2024-10-14 | 25.000 | 25.600 | 24.900 | 25.200 | 21.832 | 21,199 |
| 2024-10-11 | 24.800 | 25.700 | 24.800 | 25.300 | 21.919 | 13,232 |
| 2024-10-10 | 24.500 | 24.900 | 24.200 | 24.800 | 21.486 | 17,360 |
| 2024-10-09 | 24.800 | 25.500 | 24.500 | 24.800 | 21.486 | 31,432 |
| 2024-10-08 | 25.800 | 25.800 | 24.900 | 25.200 | 21.832 | 63,414 |
| 2024-10-07 | 26.500 | 26.500 | 25.500 | 25.800 | 22.352 | 25,338 |
| 2024-10-04 | 26.700 | 27.400 | 26.600 | 26.800 | 23.218 | 13,099 |
| 2024-10-03 | 26.500 | 27.000 | 24.900 | 26.700 | 23.132 | 35,987 |
| 2024-10-02 | 26.500 | 26.900 | 25.500 | 26.500 | 22.958 | 29,699 |
| 2024-10-01 | 27.100 | 27.100 | 26.300 | 26.600 | 23.045 | 6,030 |
| 2024-09-30 | 27.300 | 27.300 | 26.600 | 27.100 | 23.478 | 11,090 |
| 2024-09-27 | 26.800 | 28.200 | 26.100 | 27.300 | 23.651 | 11,053 |
| 2024-09-26 | 26.900 | 26.900 | 25.600 | 26.100 | 22.612 | 30,405 |
| 2024-09-25 | 27.200 | 27.200 | 26.100 | 26.700 | 23.132 | 10,866 |
| 2024-09-24 | 26.500 | 27.400 | 26.000 | 26.600 | 23.045 | 6,087 |
| 2024-09-23 | 27.600 | 27.600 | 26.400 | 26.500 | 22.958 | 12,261 |
| 2024-09-20 | 27.300 | 27.600 | 26.000 | 27.600 | 23.911 | 43,383 |
| 2024-09-19 | 27.300 | 27.300 | 26.400 | 26.700 | 23.132 | 11,098 |
| 2024-09-18 | 27.200 | 27.200 | 26.000 | 26.300 | 22.785 | 15,003 |
| 2024-09-17 | 27.700 | 27.800 | 26.800 | 27.000 | 23.391 | 10,104 |
| 2024-09-16 | 27.100 | 28.000 | 27.100 | 27.800 | 24.085 | 4,661 |
| 2024-09-13 | 28.100 | 28.400 | 27.600 | 27.700 | 23.998 | 5,854 |
| 2024-09-12 | 27.800 | 28.400 | 27.200 | 27.800 | 24.085 | 5,617 |
| 2024-09-11 | 28.000 | 28.800 | 27.800 | 27.800 | 24.085 | 10,177 |
| 2024-09-10 | 28.800 | 29.000 | 27.400 | 28.100 | 24.344 | 23,477 |
| 2024-09-09 | 26.900 | 28.200 | 26.900 | 28.200 | 24.431 | 7,827 |
| 2024-09-06 | 27.800 | 27.800 | 26.500 | 26.900 | 23.305 | 13,633 |
| 2024-09-05 | 27.600 | 28.000 | 27.000 | 27.100 | 23.478 | 9,634 |
| 2024-09-04 | 27.500 | 28.500 | 27.000 | 27.600 | 23.911 | 23,085 |
| 2024-09-03 | 29.300 | 29.300 | 27.500 | 27.600 | 23.911 | 47,834 |
| 2024-09-02 | 28.700 | 29.600 | 28.500 | 29.300 | 25.384 | 64,306 |
| 2024-08-30 | 28.900 | 28.900 | 28.000 | 28.300 | 24.518 | 32,566 |
| 2024-08-29 | 28.500 | 28.500 | 27.100 | 28.300 | 24.518 | 46,866 |
| 2024-08-28 | 29.000 | 29.000 | 28.200 | 28.500 | 24.691 | 23,612 |
| 2024-08-27 | 29.000 | 29.000 | 28.400 | 28.900 | 25.038 | 15,347 |
| 2024-08-26 | 28.800 | 29.000 | 28.100 | 29.000 | 25.124 | 9,320 |
| 2024-08-23 | 28.500 | 28.900 | 27.900 | 28.900 | 25.038 | 62,512 |
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.