Cheffelo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 99.500 | 100.20 | 98.700 | 99.000 | 99.000 | 44,679 |
| 2026-10-16 | 101.40 | 101.60 | 99.000 | 100.00 | 100.00 | 51,694 |
| 2026-10-15 | 99.400 | 102.00 | 98.000 | 101.40 | 101.40 | 115,114 |
| 2026-10-14 | 98.200 | 99.600 | 97.300 | 99.000 | 99.000 | 66,723 |
| 2026-10-13 | 95.100 | 99.000 | 95.100 | 98.200 | 98.200 | 175,158 |
| 2026-10-12 | 99.100 | 99.100 | 94.300 | 95.300 | 95.300 | 212,017 |
| 2026-10-09 | 99.900 | 100.20 | 98.200 | 99.000 | 99.000 | 139,817 |
| 2026-10-08 | 98.000 | 101.00 | 96.800 | 99.800 | 99.800 | 205,140 |
| 2026-10-07 | 105.20 | 105.40 | 95.800 | 97.800 | 97.800 | 772,515 |
| 2026-10-06 | 113.40 | 115.00 | 110.60 | 111.80 | 111.80 | 57,007 |
| 2026-10-05 | 115.20 | 115.20 | 113.40 | 113.60 | 113.60 | 47,323 |
| 2026-10-02 | 114.80 | 116.40 | 112.80 | 115.40 | 115.40 | 23,745 |
| 2026-10-01 | 115.40 | 117.00 | 113.00 | 113.60 | 113.60 | 25,667 |
| 2026-09-30 | 114.80 | 117.80 | 113.60 | 114.40 | 114.40 | 35,402 |
| 2026-09-29 | 114.60 | 115.40 | 113.80 | 114.60 | 114.60 | 20,466 |
| 2026-09-28 | 116.40 | 116.40 | 113.40 | 114.40 | 114.40 | 28,189 |
| 2026-09-25 | 115.40 | 118.80 | 114.20 | 116.00 | 116.00 | 49,551 |
| 2026-09-24 | 114.00 | 116.00 | 113.40 | 114.00 | 114.00 | 12,675 |
| 2026-09-23 | 114.60 | 115.80 | 113.80 | 113.80 | 113.80 | 10,095 |
| 2026-09-22 | 114.60 | 117.80 | 114.00 | 114.80 | 114.80 | 26,602 |
| 2026-09-21 | 114.40 | 116.60 | 114.40 | 115.00 | 115.00 | 17,132 |
| 2026-09-18 | 113.80 | 115.60 | 113.60 | 114.60 | 114.60 | 14,221 |
| 2026-09-17 | 113.80 | 115.40 | 113.20 | 114.00 | 114.00 | 13,496 |
| 2026-09-16 | 113.20 | 114.00 | 113.20 | 114.00 | 114.00 | 15,928 |
| 2026-09-15 | 115.00 | 115.40 | 113.00 | 113.20 | 113.20 | 29,986 |
| 2026-09-14 | 113.80 | 116.00 | 113.00 | 115.00 | 115.00 | 18,969 |
| 2026-09-11 | 114.60 | 116.60 | 114.00 | 114.00 | 114.00 | 27,035 |
| 2026-09-10 | 114.60 | 115.20 | 114.00 | 114.80 | 114.80 | 25,533 |
| 2026-09-09 | 114.60 | 115.40 | 113.60 | 114.60 | 114.60 | 27,622 |
| 2026-09-08 | 115.40 | 116.00 | 114.60 | 115.00 | 115.00 | 18,301 |
| 2026-09-07 | 115.60 | 116.40 | 115.40 | 115.80 | 115.80 | 27,513 |
| 2026-09-04 | 116.80 | 117.00 | 115.60 | 115.60 | 115.60 | 25,561 |
| 2026-09-03 | 117.60 | 118.80 | 116.20 | 117.00 | 117.00 | 20,066 |
| 2026-09-02 | 115.40 | 117.60 | 115.20 | 117.00 | 117.00 | 32,151 |
| 2026-09-01 | 116.00 | 119.00 | 115.80 | 116.00 | 116.00 | 42,392 |
| 2026-08-31 | 118.20 | 119.80 | 116.80 | 117.00 | 117.00 | 54,986 |
| 2026-08-28 | 120.20 | 120.60 | 117.20 | 118.20 | 118.20 | 57,975 |
| 2026-08-27 | 120.00 | 122.40 | 120.00 | 120.60 | 120.60 | 27,869 |
| 2026-08-26 | 121.60 | 121.80 | 118.20 | 119.80 | 119.80 | 37,982 |
| 2026-08-25 | 118.20 | 122.40 | 117.00 | 119.80 | 119.80 | 61,732 |
| 2026-08-24 | 117.20 | 124.40 | 115.00 | 117.40 | 117.40 | 97,558 |
| 2026-08-21 | 120.20 | 122.80 | 117.40 | 117.60 | 117.60 | 91,445 |
| 2026-08-20 | 126.00 | 131.00 | 120.00 | 120.20 | 120.20 | 276,354 |
| 2026-08-19 | 126.00 | 126.80 | 123.40 | 123.80 | 123.80 | 53,598 |
| 2026-08-18 | 124.00 | 126.80 | 123.40 | 125.20 | 125.20 | 27,414 |
| 2026-08-17 | 124.00 | 127.00 | 123.60 | 124.80 | 124.80 | 32,774 |
| 2026-08-14 | 122.60 | 125.00 | 122.60 | 124.00 | 124.00 | 28,492 |
| 2026-08-13 | 124.60 | 126.20 | 122.60 | 122.60 | 122.60 | 33,663 |
| 2026-08-12 | 124.60 | 127.80 | 124.00 | 124.80 | 124.80 | 24,117 |
| 2026-08-11 | 123.40 | 126.80 | 123.40 | 124.40 | 124.40 | 23,679 |
| 2026-08-10 | 122.80 | 124.80 | 122.40 | 123.40 | 123.40 | 25,048 |
| 2026-08-07 | 124.60 | 124.80 | 122.40 | 123.00 | 123.00 | 15,672 |
| 2026-08-06 | 122.40 | 125.00 | 122.20 | 124.80 | 124.80 | 24,070 |
| 2026-08-05 | 122.40 | 124.00 | 121.60 | 122.20 | 122.20 | 17,803 |
| 2026-08-04 | 123.60 | 124.00 | 121.20 | 122.60 | 122.60 | 21,660 |
| 2026-08-03 | 123.00 | 126.60 | 122.60 | 123.20 | 123.20 | 33,376 |
| 2026-07-31 | 121.60 | 124.00 | 121.20 | 121.40 | 121.40 | 19,317 |
| 2026-07-30 | 122.80 | 123.20 | 121.60 | 121.60 | 121.60 | 18,530 |
| 2026-07-29 | 124.00 | 125.00 | 120.20 | 122.00 | 122.00 | 21,903 |
| 2026-07-28 | 124.40 | 125.80 | 123.40 | 124.20 | 124.20 | 8,775 |
Page 1 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.