Cheffelo AB (publ) (STO:CHEF)
Sweden
· Delayed Price · Currency is SEK 109.00
+4.80 (4.61%)
Apr 29, 2026, 2:06 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.40 | 105.40 | 102.80 | 104.20 | 104.20 | - | 44,388 |
| Apr 27, 2026 | 108.20 | 108.40 | 103.20 | 104.20 | 104.20 | -3.87% | 47,759 |
| Apr 24, 2026 | 111.00 | 111.00 | 107.80 | 108.40 | 108.40 | -0.73% | 35,271 |
| Apr 23, 2026 | 109.20 | 110.80 | 107.00 | 109.20 | 109.20 | -0.36% | 28,899 |
| Apr 22, 2026 | 109.00 | 109.80 | 108.60 | 109.60 | 109.60 | 0.74% | 27,382 |
| Apr 21, 2026 | 108.60 | 112.00 | 108.00 | 108.80 | 108.80 | 0.18% | 75,768 |
| Apr 20, 2026 | 109.80 | 109.80 | 107.20 | 108.60 | 108.60 | -0.91% | 24,945 |
| Apr 17, 2026 | 107.80 | 110.00 | 107.80 | 109.60 | 109.60 | 2.24% | 41,481 |
| Apr 16, 2026 | 104.20 | 108.40 | 104.00 | 107.20 | 107.20 | 3.28% | 65,315 |
| Apr 15, 2026 | 104.40 | 106.00 | 103.60 | 103.80 | 103.80 | -0.19% | 30,169 |
| Apr 14, 2026 | 108.60 | 109.00 | 100.60 | 104.00 | 104.00 | -3.53% | 134,710 |
| Apr 13, 2026 | 108.60 | 108.60 | 104.80 | 107.80 | 107.80 | -0.74% | 37,674 |
| Apr 10, 2026 | 105.40 | 109.00 | 105.20 | 108.60 | 108.60 | 2.84% | 46,084 |
| Apr 9, 2026 | 106.20 | 106.20 | 104.00 | 105.60 | 105.60 | 0.19% | 26,250 |
| Apr 8, 2026 | 104.20 | 107.80 | 103.20 | 105.40 | 105.40 | 4.77% | 89,360 |
| Apr 7, 2026 | 100.00 | 102.00 | 99.40 | 100.60 | 100.60 | 1.21% | 41,874 |
| Apr 2, 2026 | 100.80 | 100.80 | 97.60 | 99.40 | 99.40 | -2.55% | 28,527 |
| Apr 1, 2026 | 96.00 | 102.40 | 96.00 | 102.00 | 102.00 | 7.82% | 101,409 |
| Mar 31, 2026 | 91.20 | 95.80 | 91.20 | 94.60 | 94.60 | 3.73% | 48,055 |
| Mar 30, 2026 | 89.40 | 91.70 | 87.90 | 91.20 | 91.20 | 1.67% | 51,435 |
| Mar 27, 2026 | 91.80 | 93.90 | 89.00 | 89.70 | 89.70 | -1.54% | 51,594 |
| Mar 26, 2026 | 91.00 | 91.80 | 88.50 | 91.10 | 91.10 | -0.76% | 36,165 |
| Mar 25, 2026 | 89.60 | 92.00 | 89.40 | 91.80 | 91.80 | 2.11% | 23,786 |
| Mar 24, 2026 | 88.30 | 90.00 | 85.80 | 89.90 | 89.90 | 1.70% | 59,213 |
| Mar 23, 2026 | 86.00 | 89.80 | 83.00 | 88.40 | 88.40 | -0.45% | 64,928 |
| Mar 20, 2026 | 91.80 | 91.80 | 87.40 | 88.80 | 88.80 | -2.52% | 75,965 |
| Mar 19, 2026 | 94.30 | 94.30 | 90.70 | 91.10 | 91.10 | -2.67% | 31,538 |
| Mar 18, 2026 | 93.90 | 94.50 | 92.00 | 93.60 | 93.60 | -0.43% | 30,673 |
| Mar 17, 2026 | 92.60 | 94.50 | 91.10 | 94.00 | 94.00 | 1.73% | 32,707 |
| Mar 16, 2026 | 92.80 | 93.50 | 91.00 | 92.40 | 92.40 | -0.22% | 33,160 |
| Mar 13, 2026 | 92.70 | 93.50 | 91.40 | 92.60 | 92.60 | 0.11% | 32,059 |
| Mar 12, 2026 | 93.90 | 93.90 | 91.20 | 92.50 | 92.50 | -1.60% | 36,152 |
| Mar 11, 2026 | 92.90 | 94.00 | 91.60 | 94.00 | 94.00 | 0.64% | 39,932 |
| Mar 10, 2026 | 94.90 | 96.20 | 92.50 | 93.40 | 93.40 | -1.37% | 32,293 |
| Mar 9, 2026 | 93.00 | 95.00 | 91.20 | 94.70 | 94.70 | -0.42% | 53,231 |
| Mar 6, 2026 | 94.70 | 96.40 | 92.90 | 95.10 | 95.10 | 0.74% | 55,793 |
| Mar 5, 2026 | 95.80 | 96.40 | 93.90 | 94.40 | 94.40 | -1.15% | 32,270 |
| Mar 4, 2026 | 94.60 | 96.40 | 93.10 | 95.50 | 95.50 | 1.06% | 70,077 |
| Mar 3, 2026 | 96.80 | 96.80 | 92.60 | 94.50 | 94.50 | -3.08% | 88,070 |
| Mar 2, 2026 | 94.20 | 98.00 | 93.60 | 97.50 | 97.50 | -2.50% | 117,088 |
| Feb 27, 2026 | 99.00 | 101.00 | 96.30 | 100.00 | 100.00 | 1.63% | 80,698 |
| Feb 26, 2026 | 100.80 | 101.80 | 98.30 | 98.40 | 98.40 | -2.38% | 71,520 |
| Feb 25, 2026 | 98.00 | 101.80 | 96.50 | 100.80 | 100.80 | 2.96% | 68,574 |
| Feb 24, 2026 | 95.70 | 98.40 | 94.90 | 97.90 | 97.90 | 2.73% | 125,647 |
| Feb 23, 2026 | 97.70 | 98.00 | 94.20 | 95.30 | 95.30 | -2.36% | 57,105 |
| Feb 20, 2026 | 102.20 | 102.20 | 94.10 | 97.60 | 97.60 | -5.24% | 166,390 |
| Feb 19, 2026 | 100.00 | 105.00 | 99.00 | 103.00 | 103.00 | 12.81% | 175,433 |
| Feb 18, 2026 | 89.00 | 94.10 | 88.70 | 91.30 | 91.30 | 2.93% | 84,580 |
| Feb 17, 2026 | 90.20 | 91.80 | 87.20 | 88.70 | 88.70 | -2.53% | 60,525 |
| Feb 16, 2026 | 93.40 | 96.40 | 89.10 | 91.00 | 91.00 | -2.47% | 83,529 |
| Feb 13, 2026 | 92.60 | 93.60 | 89.40 | 93.30 | 93.30 | 0.65% | 100,415 |
| Feb 12, 2026 | 95.00 | 95.00 | 92.00 | 92.70 | 92.70 | -2.93% | 119,243 |
| Feb 11, 2026 | 101.60 | 101.60 | 91.10 | 95.50 | 95.50 | -7.28% | 198,295 |
| Feb 10, 2026 | 106.80 | 108.20 | 101.60 | 103.00 | 103.00 | -3.74% | 124,406 |
| Feb 9, 2026 | 109.20 | 110.00 | 106.60 | 107.00 | 107.00 | -2.73% | 32,311 |
| Feb 6, 2026 | 109.00 | 110.00 | 106.80 | 110.00 | 110.00 | 0.73% | 59,762 |
| Feb 5, 2026 | 110.40 | 111.00 | 107.00 | 109.20 | 109.20 | -0.91% | 26,720 |
| Feb 4, 2026 | 107.00 | 111.00 | 105.20 | 110.20 | 110.20 | 2.99% | 62,016 |
| Feb 3, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.19% | 33,290 |
| Feb 2, 2026 | 105.00 | 109.20 | 103.00 | 106.80 | 106.80 | 1.52% | 45,625 |
| Jan 30, 2026 | 103.80 | 105.20 | 102.00 | 105.20 | 105.20 | 1.15% | 21,274 |
| Jan 29, 2026 | 105.60 | 106.00 | 102.40 | 104.00 | 104.00 | -1.70% | 42,706 |
| Jan 28, 2026 | 105.80 | 105.80 | 102.60 | 105.80 | 105.80 | -0.19% | 43,364 |
| Jan 27, 2026 | 106.00 | 107.40 | 104.80 | 106.00 | 106.00 | -0.56% | 39,099 |
| Jan 26, 2026 | 106.00 | 107.60 | 104.20 | 106.60 | 106.60 | 0.38% | 58,005 |
| Jan 23, 2026 | 104.20 | 107.60 | 104.20 | 106.20 | 106.20 | 1.72% | 69,887 |
| Jan 22, 2026 | 100.60 | 107.00 | 100.60 | 104.40 | 104.40 | 4.19% | 92,427 |
| Jan 21, 2026 | 98.00 | 100.20 | 95.90 | 100.20 | 100.20 | 2.24% | 70,606 |
| Jan 20, 2026 | 96.60 | 100.00 | 95.70 | 98.00 | 98.00 | 1.45% | 101,891 |
| Jan 19, 2026 | 83.60 | 97.80 | 81.20 | 96.60 | 96.60 | 15.69% | 234,798 |
| Jan 16, 2026 | 83.10 | 84.00 | 82.80 | 83.50 | 83.50 | 0.85% | 51,871 |
| Jan 15, 2026 | 82.10 | 83.60 | 81.90 | 82.80 | 82.80 | 0.12% | 44,025 |
| Jan 14, 2026 | 84.90 | 85.00 | 81.60 | 82.70 | 82.70 | -1.43% | 68,885 |
| Jan 13, 2026 | 82.80 | 85.00 | 82.70 | 83.90 | 83.90 | 2.32% | 174,887 |
| Jan 12, 2026 | 82.90 | 83.00 | 80.30 | 82.00 | 82.00 | -1.20% | 45,039 |
| Jan 9, 2026 | 83.50 | 83.60 | 82.40 | 83.00 | 83.00 | -0.60% | 50,740 |
| Jan 8, 2026 | 84.50 | 84.50 | 82.50 | 83.50 | 83.50 | -1.07% | 22,500 |
| Jan 7, 2026 | 84.70 | 86.00 | 83.00 | 84.40 | 84.40 | -0.47% | 61,188 |
| Jan 5, 2026 | 85.00 | 86.10 | 83.20 | 84.80 | 84.80 | 0.59% | 41,914 |
| Jan 2, 2026 | 80.10 | 85.50 | 80.10 | 84.30 | 84.30 | 5.77% | 110,702 |
| Dec 30, 2025 | 81.10 | 81.70 | 79.00 | 79.70 | 79.70 | -1.60% | 30,187 |
| Dec 29, 2025 | 81.90 | 82.00 | 80.60 | 81.00 | 81.00 | -1.22% | 97,892 |
| Dec 23, 2025 | 79.70 | 82.40 | 79.70 | 82.00 | 82.00 | 3.02% | 57,117 |
| Dec 22, 2025 | 77.90 | 80.10 | 76.60 | 79.60 | 79.60 | 2.18% | 35,399 |
| Dec 19, 2025 | 79.20 | 79.80 | 75.90 | 77.90 | 77.90 | -2.62% | 69,609 |
| Dec 18, 2025 | 78.50 | 80.00 | 75.60 | 80.00 | 80.00 | 1.65% | 54,413 |
| Dec 17, 2025 | 78.90 | 79.90 | 77.20 | 78.70 | 78.70 | -1.25% | 30,192 |
| Dec 16, 2025 | 80.10 | 80.90 | 78.40 | 79.70 | 79.70 | -0.99% | 20,830 |
| Dec 15, 2025 | 79.90 | 81.20 | 79.10 | 80.50 | 80.50 | -0.25% | 43,295 |
| Dec 12, 2025 | 81.50 | 81.50 | 79.80 | 80.70 | 80.70 | -0.98% | 27,698 |
| Dec 11, 2025 | 80.90 | 81.50 | 80.00 | 81.50 | 81.50 | 0.74% | 13,123 |
| Dec 10, 2025 | 80.70 | 82.20 | 80.10 | 80.90 | 80.90 | -0.12% | 14,010 |
| Dec 9, 2025 | 81.10 | 82.40 | 80.10 | 81.00 | 81.00 | - | 48,273 |
| Dec 8, 2025 | 82.60 | 82.60 | 80.00 | 81.00 | 81.00 | -1.22% | 44,681 |
| Dec 5, 2025 | 83.10 | 83.50 | 81.10 | 82.00 | 82.00 | -1.09% | 37,537 |
| Dec 4, 2025 | 83.20 | 83.50 | 81.70 | 82.90 | 82.90 | -0.24% | 23,413 |
| Dec 3, 2025 | 84.50 | 84.50 | 82.10 | 83.10 | 83.10 | -0.95% | 35,885 |
| Dec 2, 2025 | 82.70 | 84.50 | 82.20 | 83.90 | 83.90 | 1.57% | 27,947 |
| Dec 1, 2025 | 82.40 | 83.00 | 81.10 | 82.60 | 82.60 | -0.48% | 25,798 |
| Nov 28, 2025 | 82.90 | 83.80 | 81.80 | 83.00 | 83.00 | - | 36,199 |