Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 54.90
+0.90 (1.67%)
Sep 2, 2025, 5:24 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 55.00 | 56.00 | 54.00 | 55.80 | 55.80 | 1.82% | 125,191 |
| Aug 21, 2025 | 53.10 | 55.30 | 51.60 | 54.80 | 54.80 | 3.98% | 98,649 |
| Aug 20, 2025 | 51.30 | 55.20 | 51.20 | 52.70 | 52.70 | 6.90% | 169,355 |
| Aug 19, 2025 | 49.80 | 50.50 | 49.10 | 49.30 | 49.30 | -0.40% | 44,303 |
| Aug 18, 2025 | 49.90 | 50.20 | 49.25 | 49.50 | 49.50 | 0.10% | 23,836 |
| Aug 15, 2025 | 51.40 | 51.40 | 49.30 | 49.45 | 49.45 | -3.79% | 54,208 |
| Aug 14, 2025 | 51.60 | 52.20 | 51.20 | 51.40 | 51.40 | -0.58% | 14,831 |
| Aug 13, 2025 | 51.80 | 53.10 | 51.70 | 51.70 | 51.70 | - | 16,373 |
| Aug 12, 2025 | 53.80 | 53.80 | 51.70 | 51.70 | 51.70 | -3.54% | 23,032 |
| Aug 11, 2025 | 53.70 | 53.70 | 52.20 | 53.60 | 53.60 | 3.68% | 30,473 |
| Aug 8, 2025 | 52.90 | 53.30 | 51.30 | 51.70 | 51.70 | -2.27% | 34,171 |
| Aug 7, 2025 | 52.90 | 54.00 | 52.20 | 52.90 | 52.90 | - | 35,780 |
| Aug 6, 2025 | 53.10 | 54.30 | 52.20 | 52.90 | 52.90 | -0.56% | 33,072 |
| Aug 5, 2025 | 54.30 | 54.80 | 53.00 | 53.20 | 53.20 | -2.21% | 53,574 |
| Aug 4, 2025 | 51.30 | 54.80 | 51.30 | 54.40 | 54.40 | 6.25% | 84,436 |
| Aug 1, 2025 | 49.90 | 52.10 | 49.30 | 51.20 | 51.20 | 2.61% | 58,668 |
| Jul 31, 2025 | 49.50 | 50.40 | 49.30 | 49.90 | 49.90 | -0.20% | 23,537 |
| Jul 30, 2025 | 49.30 | 50.40 | 49.05 | 50.00 | 50.00 | - | 33,673 |
| Jul 29, 2025 | 51.10 | 51.20 | 49.35 | 50.00 | 50.00 | -1.96% | 39,475 |
| Jul 28, 2025 | 52.40 | 52.40 | 50.60 | 51.00 | 51.00 | -2.67% | 48,987 |
| Jul 25, 2025 | 51.30 | 52.40 | 50.00 | 52.40 | 52.40 | 3.56% | 54,991 |
| Jul 24, 2025 | 49.15 | 51.00 | 49.00 | 50.60 | 50.60 | 2.95% | 66,773 |
| Jul 23, 2025 | 48.65 | 49.15 | 48.25 | 49.15 | 49.15 | 1.13% | 48,753 |
| Jul 22, 2025 | 47.55 | 48.70 | 47.50 | 48.60 | 48.60 | 1.99% | 19,745 |
| Jul 21, 2025 | 47.95 | 48.00 | 47.50 | 47.65 | 47.65 | -0.73% | 21,785 |
| Jul 18, 2025 | 48.70 | 49.15 | 47.80 | 48.00 | 48.00 | -1.54% | 34,755 |
| Jul 17, 2025 | 47.65 | 49.50 | 47.20 | 48.75 | 48.75 | 1.56% | 59,781 |
| Jul 16, 2025 | 48.55 | 49.35 | 47.60 | 48.00 | 48.00 | -1.13% | 32,948 |
| Jul 15, 2025 | 48.80 | 48.80 | 47.80 | 48.55 | 48.55 | 0.10% | 69,674 |
| Jul 14, 2025 | 46.00 | 48.85 | 46.00 | 48.50 | 48.50 | 3.74% | 132,044 |
| Jul 11, 2025 | 45.45 | 46.75 | 44.60 | 46.75 | 46.75 | 4.24% | 103,394 |
| Jul 10, 2025 | 47.85 | 47.85 | 44.85 | 44.85 | 44.85 | -5.38% | 243,380 |
| Jul 9, 2025 | 50.90 | 50.90 | 46.00 | 47.40 | 47.40 | -10.90% | 260,376 |
| Jul 8, 2025 | 54.80 | 55.50 | 53.10 | 53.20 | 53.20 | -2.92% | 55,269 |
| Jul 7, 2025 | 53.60 | 55.20 | 52.40 | 54.80 | 54.80 | 2.43% | 39,681 |
| Jul 4, 2025 | 53.40 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 21,867 |
| Jul 3, 2025 | 52.00 | 53.40 | 51.90 | 53.00 | 53.00 | 1.53% | 22,030 |
| Jul 2, 2025 | 52.10 | 52.50 | 51.40 | 52.20 | 52.20 | - | 18,474 |
| Jul 1, 2025 | 53.00 | 53.50 | 51.70 | 52.20 | 52.20 | -1.51% | 19,828 |
| Jun 30, 2025 | 51.20 | 53.70 | 50.70 | 53.00 | 53.00 | 3.72% | 72,552 |
| Jun 27, 2025 | 49.75 | 51.10 | 49.25 | 51.10 | 51.10 | 2.30% | 39,910 |
| Jun 26, 2025 | 47.00 | 50.30 | 46.50 | 49.95 | 49.95 | 6.96% | 103,593 |
| Jun 25, 2025 | 48.00 | 48.50 | 46.55 | 46.70 | 46.70 | -4.01% | 104,661 |
| Jun 24, 2025 | 50.00 | 50.30 | 48.00 | 48.65 | 48.65 | -2.31% | 84,324 |
| Jun 23, 2025 | 50.50 | 51.10 | 49.50 | 49.80 | 49.80 | -2.92% | 42,132 |