Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 84.80
+2.00 (2.42%)
Oct 31, 2025, 12:59 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 82.60 | 82.60 | 78.70 | 80.40 | 80.40 | -1.83% | 42,432 |
| Oct 15, 2025 | 81.90 | 83.10 | 80.50 | 81.90 | 81.90 | 0.49% | 46,630 |
| Oct 14, 2025 | 77.60 | 82.40 | 77.60 | 81.50 | 81.50 | 5.84% | 98,596 |
| Oct 13, 2025 | 75.90 | 79.20 | 75.90 | 77.00 | 77.00 | -0.26% | 62,845 |
| Oct 10, 2025 | 78.00 | 80.00 | 76.30 | 77.20 | 77.20 | 13.36% | 197,796 |
| Oct 9, 2025 | 68.90 | 69.00 | 66.60 | 68.10 | 68.10 | -0.29% | 19,222 |
| Oct 8, 2025 | 66.00 | 68.90 | 65.80 | 68.30 | 68.30 | 3.96% | 29,155 |
| Oct 7, 2025 | 68.00 | 68.60 | 65.60 | 65.70 | 65.70 | -3.24% | 36,773 |
| Oct 6, 2025 | 69.00 | 69.00 | 66.00 | 67.90 | 67.90 | -1.45% | 60,995 |
| Oct 3, 2025 | 67.80 | 69.70 | 67.40 | 68.90 | 68.90 | 1.47% | 17,576 |
| Oct 2, 2025 | 67.70 | 69.80 | 67.30 | 67.90 | 67.90 | 0.15% | 23,723 |
| Oct 1, 2025 | 70.00 | 70.40 | 67.30 | 67.80 | 67.80 | -3.14% | 42,422 |
| Sep 30, 2025 | 66.60 | 71.00 | 65.60 | 70.00 | 70.00 | 5.26% | 53,406 |
| Sep 29, 2025 | 67.00 | 67.70 | 65.10 | 66.50 | 66.50 | -1.04% | 60,466 |
| Sep 26, 2025 | 68.40 | 69.00 | 65.40 | 67.20 | 67.20 | -1.32% | 75,997 |
| Sep 25, 2025 | 63.90 | 68.10 | 62.80 | 68.10 | 68.10 | 6.41% | 108,742 |
| Sep 24, 2025 | 60.10 | 64.70 | 60.10 | 64.00 | 64.00 | 15.52% | 299,946 |
| Sep 23, 2025 | 55.70 | 56.00 | 54.70 | 55.40 | 55.40 | -1.07% | 24,629 |
| Sep 22, 2025 | 56.10 | 56.10 | 54.50 | 56.00 | 56.00 | -0.18% | 26,693 |
| Sep 19, 2025 | 56.70 | 58.00 | 55.70 | 56.10 | 56.10 | - | 40,189 |
| Sep 18, 2025 | 55.60 | 56.90 | 54.90 | 56.10 | 56.10 | 0.90% | 29,603 |
| Sep 17, 2025 | 55.20 | 56.40 | 55.20 | 55.60 | 55.60 | 0.91% | 23,692 |
| Sep 16, 2025 | 55.10 | 56.00 | 54.40 | 55.10 | 55.10 | - | 18,478 |
| Sep 15, 2025 | 55.70 | 56.50 | 55.00 | 55.10 | 55.10 | -1.08% | 15,863 |
| Sep 12, 2025 | 55.30 | 55.70 | 54.40 | 55.70 | 55.70 | 0.54% | 53,963 |
| Sep 11, 2025 | 56.50 | 57.00 | 54.60 | 55.40 | 55.40 | -1.95% | 33,239 |
| Sep 10, 2025 | 57.40 | 58.10 | 56.30 | 56.50 | 56.50 | -1.22% | 41,578 |
| Sep 9, 2025 | 56.50 | 58.40 | 56.50 | 57.20 | 57.20 | 2.51% | 53,550 |
| Sep 8, 2025 | 56.90 | 57.20 | 55.60 | 55.80 | 55.80 | -1.06% | 12,434 |
| Sep 5, 2025 | 56.70 | 57.30 | 55.90 | 56.40 | 56.40 | 0.18% | 22,304 |
| Sep 4, 2025 | 54.70 | 56.30 | 54.10 | 56.30 | 56.30 | 2.93% | 26,107 |
| Sep 3, 2025 | 54.90 | 54.90 | 53.10 | 54.70 | 54.70 | -0.36% | 36,518 |
| Sep 2, 2025 | 53.90 | 55.70 | 53.20 | 54.90 | 54.90 | 1.67% | 31,479 |
| Sep 1, 2025 | 54.50 | 56.70 | 52.20 | 54.00 | 54.00 | -1.10% | 90,795 |
| Aug 29, 2025 | 53.90 | 55.90 | 53.90 | 54.60 | 54.60 | 1.30% | 50,149 |
| Aug 28, 2025 | 54.90 | 55.30 | 53.80 | 53.90 | 53.90 | -2.71% | 42,188 |
| Aug 27, 2025 | 57.00 | 57.00 | 54.30 | 55.40 | 55.40 | -2.98% | 61,907 |
| Aug 26, 2025 | 57.20 | 57.50 | 55.50 | 57.10 | 57.10 | -0.17% | 65,573 |
| Aug 25, 2025 | 55.80 | 57.70 | 55.50 | 57.20 | 57.20 | 2.51% | 122,268 |