Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 115.20
-1.00 (-0.86%)
May 11, 2026, 5:29 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 115.80 | 119.20 | 113.80 | 115.20 | 115.20 | -0.86% | 61,868 |
| May 8, 2026 | 111.80 | 116.20 | 110.60 | 116.20 | 116.20 | 4.31% | 72,522 |
| May 7, 2026 | 111.00 | 112.00 | 107.20 | 111.40 | 111.40 | 1.46% | 89,986 |
| May 6, 2026 | 110.00 | 115.20 | 106.40 | 109.80 | 109.80 | 20.93% | 465,137 |
| May 5, 2026 | 89.90 | 93.80 | 88.40 | 90.80 | 90.80 | 0.89% | 68,897 |
| May 4, 2026 | 96.40 | 97.10 | 88.50 | 90.00 | 90.00 | -7.31% | 125,451 |
| Apr 30, 2026 | 100.40 | 100.40 | 95.10 | 97.10 | 97.10 | -8.74% | 52,280 |
| Apr 29, 2026 | 104.40 | 109.80 | 103.60 | 106.40 | 99.26 | 2.11% | 58,953 |
| Apr 28, 2026 | 104.40 | 105.40 | 102.80 | 104.20 | 97.20 | - | 44,388 |
| Apr 27, 2026 | 108.20 | 108.40 | 103.20 | 104.20 | 97.20 | -3.87% | 47,759 |
| Apr 24, 2026 | 111.00 | 111.00 | 107.80 | 108.40 | 101.12 | -0.73% | 35,271 |
| Apr 23, 2026 | 109.20 | 110.80 | 107.00 | 109.20 | 101.87 | -0.36% | 28,899 |
| Apr 22, 2026 | 109.00 | 109.80 | 108.60 | 109.60 | 102.24 | 0.74% | 27,382 |
| Apr 21, 2026 | 108.60 | 112.00 | 108.00 | 108.80 | 101.49 | 0.18% | 75,768 |
| Apr 20, 2026 | 109.80 | 109.80 | 107.20 | 108.60 | 101.31 | -0.91% | 24,945 |
| Apr 17, 2026 | 107.80 | 110.00 | 107.80 | 109.60 | 102.24 | 2.24% | 41,481 |
| Apr 16, 2026 | 104.20 | 108.40 | 104.00 | 107.20 | 100.00 | 3.28% | 65,315 |
| Apr 15, 2026 | 104.40 | 106.00 | 103.60 | 103.80 | 96.83 | -0.19% | 30,722 |
| Apr 14, 2026 | 108.60 | 109.00 | 100.60 | 104.00 | 97.02 | -3.53% | 134,710 |
| Apr 13, 2026 | 108.60 | 108.60 | 104.80 | 107.80 | 100.56 | -0.74% | 37,674 |
| Apr 10, 2026 | 105.40 | 109.00 | 105.20 | 108.60 | 101.31 | 2.84% | 46,084 |
| Apr 9, 2026 | 106.20 | 106.20 | 104.00 | 105.60 | 98.51 | 0.19% | 26,250 |
| Apr 8, 2026 | 104.20 | 107.80 | 103.20 | 105.40 | 98.32 | 4.77% | 89,360 |
| Apr 7, 2026 | 100.00 | 102.00 | 99.40 | 100.60 | 93.85 | 1.21% | 41,874 |
| Apr 2, 2026 | 100.80 | 100.80 | 97.60 | 99.40 | 92.73 | -2.55% | 28,527 |
| Apr 1, 2026 | 96.00 | 102.40 | 96.00 | 102.00 | 95.15 | 7.82% | 101,409 |
| Mar 31, 2026 | 91.20 | 95.80 | 91.20 | 94.60 | 88.25 | 3.73% | 48,055 |
| Mar 30, 2026 | 89.40 | 91.70 | 87.90 | 91.20 | 85.08 | 1.67% | 51,435 |
| Mar 27, 2026 | 91.80 | 93.90 | 89.00 | 89.70 | 83.68 | -1.54% | 51,594 |
| Mar 26, 2026 | 91.00 | 91.80 | 88.50 | 91.10 | 84.98 | -0.76% | 36,165 |
| Mar 25, 2026 | 89.60 | 92.00 | 89.40 | 91.80 | 85.64 | 2.11% | 23,786 |
| Mar 24, 2026 | 88.30 | 90.00 | 85.80 | 89.90 | 83.86 | 1.70% | 59,213 |
| Mar 23, 2026 | 86.00 | 89.80 | 83.00 | 88.40 | 82.46 | -0.45% | 65,270 |
| Mar 20, 2026 | 91.80 | 91.80 | 87.40 | 88.80 | 82.84 | -2.52% | 78,272 |
| Mar 19, 2026 | 94.30 | 94.30 | 90.70 | 91.10 | 84.98 | -2.67% | 31,538 |
| Mar 18, 2026 | 93.90 | 94.50 | 92.00 | 93.60 | 87.32 | -0.43% | 30,673 |
| Mar 17, 2026 | 92.60 | 94.50 | 91.10 | 94.00 | 87.69 | 1.73% | 32,707 |
| Mar 16, 2026 | 92.80 | 93.50 | 91.00 | 92.40 | 86.20 | -0.22% | 33,160 |
| Mar 13, 2026 | 92.70 | 93.50 | 91.40 | 92.60 | 86.38 | 0.11% | 32,059 |
| Mar 12, 2026 | 93.90 | 93.90 | 91.20 | 92.50 | 86.29 | -1.60% | 36,152 |
| Mar 11, 2026 | 92.90 | 94.00 | 91.60 | 94.00 | 87.69 | 0.64% | 39,932 |
| Mar 10, 2026 | 94.90 | 96.20 | 92.50 | 93.40 | 87.13 | -1.37% | 32,293 |
| Mar 9, 2026 | 93.00 | 95.00 | 91.20 | 94.70 | 88.34 | -0.42% | 53,344 |
| Mar 6, 2026 | 94.70 | 96.40 | 92.90 | 95.10 | 88.71 | 0.74% | 56,842 |
| Mar 5, 2026 | 95.80 | 96.40 | 93.90 | 94.40 | 88.06 | -1.15% | 32,270 |
| Mar 4, 2026 | 94.60 | 96.40 | 93.10 | 95.50 | 89.09 | 1.06% | 70,077 |
| Mar 3, 2026 | 96.80 | 96.80 | 92.60 | 94.50 | 88.16 | -3.08% | 88,070 |
| Mar 2, 2026 | 94.20 | 98.00 | 93.60 | 97.50 | 90.95 | -2.50% | 117,088 |
| Feb 27, 2026 | 99.00 | 101.00 | 96.30 | 100.00 | 93.29 | 1.63% | 80,698 |
| Feb 26, 2026 | 100.80 | 101.80 | 98.30 | 98.40 | 91.79 | -2.38% | 71,520 |