Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 79.70
-1.30 (-1.60%)
At close: Dec 30, 2025
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,722 |
| Dec 22, 2025 | 77.90 | 80.10 | 76.60 | 79.60 | 79.60 | 2.18% | 31,716 |
| Dec 19, 2025 | 79.20 | 79.80 | 75.90 | 77.90 | 77.90 | -2.62% | 69,544 |
| Dec 18, 2025 | 78.50 | 80.00 | 75.60 | 80.00 | 80.00 | 1.65% | 54,341 |
| 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% | 44,556 |
| 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% | 22,119 |
| Dec 3, 2025 | 84.50 | 84.50 | 82.10 | 83.10 | 83.10 | -0.95% | 34,956 |
| Dec 2, 2025 | 82.70 | 84.50 | 82.20 | 83.90 | 83.90 | 1.57% | 27,544 |
| 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 |
| Nov 27, 2025 | 83.00 | 84.70 | 81.70 | 83.00 | 83.00 | - | 46,453 |
| Nov 26, 2025 | 82.40 | 83.90 | 82.00 | 83.00 | 83.00 | 0.85% | 24,628 |
| Nov 25, 2025 | 82.50 | 83.30 | 80.50 | 82.30 | 82.30 | 0.12% | 24,079 |
| Nov 24, 2025 | 81.90 | 83.60 | 81.00 | 82.20 | 82.20 | -0.48% | 36,855 |
| Nov 21, 2025 | 82.00 | 83.00 | 80.00 | 82.60 | 82.60 | -0.48% | 42,240 |
| Nov 20, 2025 | 85.60 | 86.90 | 82.00 | 83.00 | 83.00 | -2.35% | 49,641 |
| Nov 19, 2025 | 85.80 | 85.90 | 83.60 | 85.00 | 85.00 | -1.16% | 27,779 |
| Nov 18, 2025 | 87.20 | 90.00 | 84.60 | 86.00 | 86.00 | -1.71% | 70,593 |
| Nov 17, 2025 | 85.40 | 87.70 | 84.50 | 87.50 | 87.50 | 2.46% | 55,896 |
| Nov 14, 2025 | 83.90 | 86.00 | 82.20 | 85.40 | 85.40 | 1.79% | 44,378 |
| Nov 13, 2025 | 81.80 | 84.40 | 81.50 | 83.90 | 83.90 | 1.33% | 50,892 |
| Nov 12, 2025 | 81.80 | 83.40 | 80.50 | 82.80 | 82.80 | 1.22% | 32,894 |
| Nov 11, 2025 | 84.90 | 84.90 | 80.80 | 81.80 | 81.80 | -2.85% | 55,779 |
| Nov 10, 2025 | 85.00 | 85.00 | 81.00 | 84.20 | 84.20 | -1.29% | 96,634 |
| Nov 7, 2025 | 81.60 | 86.00 | 80.60 | 85.30 | 85.30 | 4.41% | 138,180 |
| Nov 6, 2025 | 76.80 | 82.00 | 76.80 | 81.70 | 81.70 | 7.50% | 114,137 |
| Nov 5, 2025 | 85.30 | 85.30 | 72.20 | 76.00 | 76.00 | -11.21% | 383,496 |
| Nov 4, 2025 | 85.70 | 87.80 | 85.50 | 85.60 | 85.60 | -0.47% | 85,987 |
| Nov 3, 2025 | 85.00 | 87.00 | 82.60 | 86.00 | 86.00 | 1.42% | 71,766 |
| Oct 31, 2025 | 82.70 | 85.00 | 82.00 | 84.80 | 84.80 | 2.42% | 42,368 |
| Oct 30, 2025 | 83.60 | 85.00 | 81.60 | 82.80 | 82.80 | -1.78% | 39,426 |
| Oct 29, 2025 | 83.00 | 85.00 | 82.50 | 84.30 | 84.30 | 1.93% | 25,824 |
| Oct 28, 2025 | 84.50 | 84.50 | 82.00 | 82.70 | 82.70 | -2.01% | 31,174 |
| Oct 27, 2025 | 83.90 | 86.60 | 83.00 | 84.40 | 84.40 | 0.96% | 48,994 |
| Oct 24, 2025 | 80.90 | 83.60 | 80.40 | 83.60 | 83.60 | 3.98% | 43,963 |
| Oct 23, 2025 | 80.70 | 84.00 | 79.20 | 80.40 | 80.40 | 1.13% | 78,139 |
| Oct 22, 2025 | 78.90 | 80.80 | 77.20 | 79.50 | 79.50 | - | 32,600 |
| Oct 21, 2025 | 80.90 | 81.90 | 78.90 | 79.50 | 79.50 | -1.24% | 20,959 |
| Oct 20, 2025 | 78.90 | 81.80 | 78.50 | 80.50 | 80.50 | 0.88% | 38,247 |
| Oct 17, 2025 | 80.50 | 81.00 | 78.50 | 79.80 | 79.80 | -0.75% | 51,702 |