Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 121.20
+1.40 (1.17%)
Aug 27, 2026, 1:10 PM CET
Cheffelo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 120.00 | 122.40 | 120.00 | 121.60 | - | 1.50% | 13,240 |
| 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 |
| 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 |