Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 100.40
+2.60 (2.66%)
Oct 8, 2026, 1:59 PM CET
Cheffelo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 98.00 | 101.00 | 96.80 | 100.40 | 100.40 | 2.66% | 166,064 |
| Oct 7, 2026 | 105.20 | 105.40 | 95.80 | 97.80 | 97.80 | -12.52% | 772,515 |
| Oct 6, 2026 | 113.40 | 115.00 | 110.60 | 111.80 | 111.80 | -1.58% | 57,007 |
| Oct 5, 2026 | 115.20 | 115.20 | 113.40 | 113.60 | 113.60 | -1.56% | 47,369 |
| Oct 2, 2026 | 114.80 | 116.40 | 112.80 | 115.40 | 115.40 | 1.58% | 23,745 |
| Oct 1, 2026 | 115.40 | 117.00 | 113.00 | 113.60 | 113.60 | -0.70% | 25,667 |
| Sep 30, 2026 | 114.80 | 117.80 | 113.60 | 114.40 | 114.40 | -0.17% | 28,728 |
| Sep 29, 2026 | 114.60 | 115.40 | 113.80 | 114.60 | 114.60 | 0.17% | 20,466 |
| Sep 28, 2026 | 116.40 | 116.40 | 113.40 | 114.40 | 114.40 | -1.38% | 28,189 |
| Sep 25, 2026 | 115.40 | 118.80 | 114.20 | 116.00 | 116.00 | 1.75% | 48,604 |
| Sep 24, 2026 | 114.00 | 116.00 | 113.40 | 114.00 | 114.00 | 0.18% | 10,659 |
| Sep 23, 2026 | 114.60 | 115.80 | 113.80 | 113.80 | 113.80 | -0.87% | 10,095 |
| Sep 22, 2026 | 114.60 | 117.80 | 114.00 | 114.80 | 114.80 | -0.17% | 26,602 |
| Sep 21, 2026 | 114.40 | 116.60 | 114.40 | 115.00 | 115.00 | 0.35% | 15,603 |
| Sep 18, 2026 | 113.80 | 115.60 | 113.60 | 114.60 | 114.60 | 0.53% | 14,221 |
| Sep 17, 2026 | 113.80 | 115.40 | 113.20 | 114.00 | 114.00 | - | 13,496 |
| Sep 16, 2026 | 113.20 | 114.00 | 113.20 | 114.00 | 114.00 | 0.71% | 15,928 |
| Sep 15, 2026 | 115.00 | 115.40 | 113.00 | 113.20 | 113.20 | -1.57% | 29,986 |
| Sep 14, 2026 | 113.80 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 18,056 |
| Sep 11, 2026 | 114.60 | 116.60 | 114.00 | 114.00 | 114.00 | -0.70% | 26,193 |
| Sep 10, 2026 | 114.60 | 115.20 | 114.00 | 114.80 | 114.80 | 0.17% | 25,533 |
| Sep 9, 2026 | 114.60 | 115.40 | 113.60 | 114.60 | 114.60 | -0.35% | 27,627 |
| Sep 8, 2026 | 115.40 | 116.00 | 114.60 | 115.00 | 115.00 | -0.69% | 18,301 |
| Sep 7, 2026 | 115.60 | 116.40 | 115.40 | 115.80 | 115.80 | 0.17% | 27,513 |
| Sep 4, 2026 | 116.80 | 117.00 | 115.60 | 115.60 | 115.60 | -1.20% | 25,393 |
| Sep 3, 2026 | 117.60 | 118.80 | 116.20 | 117.00 | 117.00 | - | 20,066 |
| Sep 2, 2026 | 115.40 | 117.60 | 115.20 | 117.00 | 117.00 | 0.86% | 32,127 |
| Sep 1, 2026 | 116.00 | 119.00 | 115.80 | 116.00 | 116.00 | -0.85% | 41,261 |
| Aug 31, 2026 | 118.20 | 119.80 | 116.80 | 117.00 | 117.00 | -1.02% | 54,986 |
| Aug 28, 2026 | 120.20 | 120.60 | 117.20 | 118.20 | 118.20 | -1.99% | 57,975 |
| Aug 27, 2026 | 120.00 | 122.40 | 120.00 | 120.60 | 120.60 | 0.67% | 27,869 |
| Aug 26, 2026 | 121.60 | 121.80 | 118.20 | 119.80 | 119.80 | - | 37,924 |
| Aug 25, 2026 | 118.20 | 122.40 | 117.00 | 119.80 | 119.80 | 2.04% | 61,732 |
| Aug 24, 2026 | 117.20 | 124.40 | 115.00 | 117.40 | 117.40 | -0.17% | 97,558 |
| Aug 21, 2026 | 120.20 | 122.80 | 117.40 | 117.60 | 117.60 | -2.16% | 91,445 |
| Aug 20, 2026 | 126.00 | 131.00 | 120.00 | 120.20 | 120.20 | -2.91% | 276,354 |
| Aug 19, 2026 | 126.00 | 126.80 | 123.40 | 123.80 | 123.80 | -1.12% | 53,598 |
| Aug 18, 2026 | 124.00 | 126.80 | 123.40 | 125.20 | 125.20 | 0.32% | 27,414 |
| Aug 17, 2026 | 124.00 | 127.00 | 123.60 | 124.80 | 124.80 | 0.65% | 32,774 |
| Aug 14, 2026 | 122.60 | 125.00 | 122.60 | 124.00 | 124.00 | 1.14% | 28,492 |
| Aug 13, 2026 | 124.60 | 126.20 | 122.60 | 122.60 | 122.60 | -1.76% | 33,663 |
| Aug 12, 2026 | 124.60 | 127.80 | 124.00 | 124.80 | 124.80 | 0.32% | 24,117 |
| Aug 11, 2026 | 123.40 | 126.80 | 123.40 | 124.40 | 124.40 | 0.81% | 23,679 |
| Aug 10, 2026 | 122.80 | 124.80 | 122.40 | 123.40 | 123.40 | 0.33% | 25,048 |
| Aug 7, 2026 | 124.60 | 124.80 | 122.40 | 123.00 | 123.00 | -1.44% | 15,672 |
| Aug 6, 2026 | 122.40 | 125.00 | 122.20 | 124.80 | 124.80 | 2.13% | 23,546 |
| Aug 5, 2026 | 122.40 | 124.00 | 121.60 | 122.20 | 122.20 | -0.33% | 17,803 |
| Aug 4, 2026 | 123.60 | 124.00 | 121.20 | 122.60 | 122.60 | -0.49% | 21,660 |
| 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 |