Cheffelo AB (publ) (STO:CHEF)
Sweden · Delayed Price · Currency is SEK 123.40
-2.00 (-1.59%)
Jun 22, 2026, 5:29 PM CET
Cheffelo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 120.20 | 121.60 | 118.20 | 120.20 | 120.20 | -0.17% | 48,895 |
| May 21, 2026 | 121.20 | 122.80 | 119.60 | 120.40 | 120.40 | -0.33% | 33,576 |
| May 20, 2026 | 119.80 | 121.80 | 118.80 | 120.80 | 120.80 | 1.17% | 47,761 |
| May 19, 2026 | 119.80 | 121.60 | 116.00 | 119.40 | 119.40 | -0.33% | 330,374 |
| May 18, 2026 | 118.60 | 121.80 | 118.20 | 119.80 | 119.80 | 0.34% | 95,523 |
| May 15, 2026 | 119.00 | 120.60 | 117.40 | 119.40 | 119.40 | - | 80,274 |
| May 13, 2026 | 117.00 | 119.60 | 116.80 | 119.40 | 119.40 | 2.05% | 20,011 |
| May 12, 2026 | 114.80 | 119.00 | 114.00 | 117.00 | 117.00 | 1.56% | 69,214 |
| May 11, 2026 | 115.80 | 119.20 | 113.80 | 115.20 | 115.20 | -0.86% | 63,351 |
| 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% | 95,449 |
| 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 | -2.17% | 52,621 |
| 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 |