Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 123.20
+1.80 (1.48%)
Aug 3, 2026, 5:29 PM CET
Cheffelo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 123.00 | 126.60 | 122.60 | 123.20 | 123.20 | 1.48% | 33,378 |
| Jul 31, 2026 | 121.60 | 124.00 | 121.20 | 121.40 | 121.40 | -0.16% | 19,317 |
| Jul 30, 2026 | 122.80 | 123.20 | 121.60 | 121.60 | 121.60 | -0.33% | 18,530 |
| Jul 29, 2026 | 124.00 | 125.00 | 120.20 | 122.00 | 122.00 | -1.77% | 21,903 |
| Jul 28, 2026 | 124.40 | 125.80 | 123.40 | 124.20 | 124.20 | -0.80% | 8,775 |
| Jul 27, 2026 | 125.00 | 126.60 | 123.60 | 125.20 | 125.20 | - | 20,558 |
| Jul 24, 2026 | 124.00 | 126.40 | 123.00 | 125.20 | 125.20 | 0.48% | 28,055 |
| Jul 23, 2026 | 125.60 | 126.60 | 124.00 | 124.60 | 124.60 | -1.11% | 17,371 |
| Jul 22, 2026 | 127.00 | 127.00 | 125.20 | 126.00 | 126.00 | -1.25% | 23,692 |
| Jul 21, 2026 | 127.20 | 129.20 | 126.20 | 127.60 | 127.60 | 0.31% | 7,148 |
| Jul 20, 2026 | 130.60 | 131.60 | 125.60 | 127.20 | 127.20 | -2.60% | 14,585 |
| Jul 17, 2026 | 132.00 | 132.00 | 129.00 | 130.60 | 130.60 | -0.31% | 11,039 |
| Jul 16, 2026 | 127.60 | 131.60 | 126.80 | 131.00 | 131.00 | 2.66% | 31,241 |
| Jul 15, 2026 | 128.60 | 129.40 | 127.20 | 127.60 | 127.60 | -0.16% | 10,865 |
| Jul 14, 2026 | 128.40 | 130.20 | 127.00 | 127.80 | 127.80 | -1.39% | 13,400 |
| Jul 13, 2026 | 130.40 | 131.20 | 127.20 | 129.60 | 129.60 | -1.37% | 18,986 |
| Jul 10, 2026 | 129.60 | 132.00 | 128.60 | 131.40 | 131.40 | 1.86% | 20,936 |
| Jul 9, 2026 | 127.40 | 131.80 | 126.80 | 129.00 | 129.00 | 1.74% | 40,714 |
| Jul 8, 2026 | 127.00 | 130.80 | 126.40 | 126.80 | 126.80 | 5.14% | 112,499 |
| Jul 7, 2026 | 120.80 | 122.80 | 120.60 | 120.60 | 120.60 | -0.82% | 13,904 |
| Jul 6, 2026 | 123.00 | 124.60 | 120.80 | 121.60 | 121.60 | -1.30% | 17,237 |
| Jul 3, 2026 | 125.00 | 125.40 | 122.60 | 123.20 | 123.20 | -0.48% | 16,351 |
| Jul 2, 2026 | 123.40 | 124.00 | 120.60 | 123.80 | 123.80 | 0.49% | 14,455 |
| Jul 1, 2026 | 121.00 | 123.80 | 120.20 | 123.20 | 123.20 | 1.99% | 26,598 |
| Jun 30, 2026 | 121.20 | 125.20 | 118.60 | 120.80 | 120.80 | -0.33% | 68,919 |
| Jun 29, 2026 | 123.40 | 124.00 | 120.00 | 121.20 | 121.20 | -1.94% | 29,788 |
| Jun 26, 2026 | 124.00 | 127.00 | 122.20 | 123.60 | 123.60 | -0.32% | 26,451 |
| Jun 25, 2026 | 120.60 | 124.20 | 120.00 | 124.00 | 124.00 | 2.48% | 24,025 |
| Jun 24, 2026 | 122.20 | 122.20 | 118.80 | 121.00 | 121.00 | -0.17% | 19,825 |
| Jun 23, 2026 | 123.20 | 123.20 | 119.60 | 121.20 | 121.20 | -1.78% | 50,542 |
| Jun 22, 2026 | 125.40 | 126.00 | 122.40 | 123.40 | 123.40 | -1.59% | 34,219 |
| Jun 18, 2026 | 125.20 | 126.80 | 124.00 | 125.40 | 125.40 | 1.13% | 22,011 |
| Jun 17, 2026 | 125.00 | 125.80 | 123.60 | 124.00 | 124.00 | -0.64% | 37,186 |
| Jun 16, 2026 | 125.20 | 127.40 | 124.80 | 124.80 | 124.80 | -1.27% | 30,316 |
| Jun 15, 2026 | 126.60 | 128.60 | 125.00 | 126.40 | 126.40 | -0.32% | 35,054 |
| Jun 12, 2026 | 125.40 | 128.60 | 124.40 | 126.80 | 126.80 | 2.26% | 53,904 |
| Jun 11, 2026 | 122.60 | 125.00 | 121.80 | 124.00 | 124.00 | 1.31% | 26,508 |
| Jun 10, 2026 | 123.80 | 123.80 | 122.00 | 122.40 | 122.40 | -0.49% | 27,537 |
| Jun 9, 2026 | 122.40 | 124.20 | 120.40 | 123.00 | 123.00 | -0.16% | 30,762 |
| Jun 8, 2026 | 119.40 | 123.80 | 118.40 | 123.20 | 123.20 | 1.15% | 40,913 |
| Jun 5, 2026 | 122.20 | 123.20 | 120.60 | 121.80 | 121.80 | -0.33% | 44,052 |
| Jun 4, 2026 | 124.20 | 129.20 | 121.20 | 122.20 | 122.20 | -2.55% | 171,921 |
| Jun 3, 2026 | 124.00 | 125.60 | 122.20 | 125.40 | 125.40 | 1.13% | 43,626 |
| Jun 2, 2026 | 117.40 | 126.00 | 117.40 | 124.00 | 124.00 | 6.35% | 81,446 |
| Jun 1, 2026 | 120.40 | 120.40 | 113.60 | 116.60 | 116.60 | -3.48% | 146,932 |
| May 29, 2026 | 119.20 | 121.20 | 119.00 | 120.80 | 120.80 | 0.67% | 19,769 |
| May 28, 2026 | 123.40 | 123.40 | 119.40 | 120.00 | 120.00 | -3.23% | 43,374 |
| May 27, 2026 | 119.80 | 124.80 | 119.80 | 124.00 | 124.00 | 3.68% | 65,940 |
| May 26, 2026 | 121.00 | 123.60 | 119.40 | 119.60 | 119.60 | -1.16% | 55,797 |
| May 25, 2026 | 120.20 | 122.40 | 118.20 | 121.00 | 121.00 | 0.67% | 47,130 |