Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 82.00
-0.90 (-1.09%)
Dec 5, 2025, 5:29 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |