Cheffelo AB CHEF
OMXSTO · Sweden · Retail Trade
SEK 113.60-0.80 (-0.70%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 113.60 | -0.70% | SEK 115.40 | SEK 117.00 | SEK 113.00 | 24.39K |
| 2026-09-30 | SEK 114.40 | -0.17% | SEK 114.80 | SEK 117.80 | SEK 113.60 | 35.40K |
| 2026-09-29 | SEK 114.60 | +0.17% | SEK 114.60 | SEK 115.40 | SEK 113.80 | 20.47K |
| 2026-09-28 | SEK 114.40 | -1.38% | SEK 116.40 | SEK 116.40 | SEK 113.40 | 28.19K |
| 2026-09-25 | SEK 116.00 | +1.75% | SEK 115.40 | SEK 118.80 | SEK 114.20 | 49.55K |
| 2026-09-24 | SEK 114.00 | +0.18% | SEK 114.00 | SEK 116.00 | SEK 113.40 | 12.68K |
| 2026-09-23 | SEK 113.80 | -0.87% | SEK 114.60 | SEK 115.80 | SEK 113.80 | 10.10K |
| 2026-09-22 | SEK 114.80 | -0.17% | SEK 114.60 | SEK 117.80 | SEK 114.00 | 26.60K |
| 2026-09-21 | SEK 115.00 | +0.35% | SEK 114.40 | SEK 116.60 | SEK 114.40 | 17.13K |
| 2026-09-18 | SEK 114.60 | +0.53% | SEK 113.80 | SEK 115.60 | SEK 113.60 | 14.22K |
| 2026-09-17 | SEK 114.00 | 0.00% | SEK 113.80 | SEK 115.40 | SEK 113.20 | 13.50K |
| 2026-09-16 | SEK 114.00 | +0.71% | SEK 113.20 | SEK 114.00 | SEK 113.20 | 15.93K |
| 2026-09-15 | SEK 113.20 | -1.57% | SEK 115.00 | SEK 115.40 | SEK 113.00 | 29.99K |
| 2026-09-14 | SEK 115.00 | +0.88% | SEK 113.80 | SEK 116.00 | SEK 113.00 | 18.97K |
| 2026-09-11 | SEK 114.00 | -0.70% | SEK 114.60 | SEK 116.60 | SEK 114.00 | 27.04K |
| 2026-09-10 | SEK 114.80 | +0.17% | SEK 114.60 | SEK 115.20 | SEK 114.00 | 25.53K |
| 2026-09-09 | SEK 114.60 | -0.35% | SEK 114.60 | SEK 115.40 | SEK 113.60 | 27.62K |
| 2026-09-08 | SEK 115.00 | -0.69% | SEK 115.40 | SEK 116.00 | SEK 114.60 | 18.30K |
| 2026-09-07 | SEK 115.80 | +0.17% | SEK 115.60 | SEK 116.40 | SEK 115.40 | 27.51K |
| 2026-09-04 | SEK 115.60 | -1.20% | SEK 116.80 | SEK 117.00 | SEK 115.60 | 25.56K |
| 2026-09-03 | SEK 117.00 | 0.00% | SEK 117.60 | SEK 118.80 | SEK 116.20 | 20.07K |
| 2026-09-02 | SEK 117.00 | +0.86% | SEK 115.40 | SEK 117.60 | SEK 115.20 | 32.15K |
| 2026-09-01 | SEK 116.00 | -0.85% | SEK 116.00 | SEK 119.00 | SEK 115.80 | 42.39K |
| 2026-08-31 | SEK 117.00 | -1.02% | SEK 118.20 | SEK 119.80 | SEK 116.80 | 54.99K |
| 2026-08-28 | SEK 118.20 | -1.99% | SEK 120.20 | SEK 120.60 | SEK 117.20 | 57.98K |
| 2026-08-27 | SEK 120.60 | +0.67% | SEK 120.00 | SEK 122.40 | SEK 120.00 | 27.87K |
| 2026-08-26 | SEK 119.80 | 0.00% | SEK 121.60 | SEK 121.80 | SEK 118.20 | 37.98K |
| 2026-08-25 | SEK 119.80 | +2.04% | SEK 118.20 | SEK 122.40 | SEK 117.00 | 61.73K |
| 2026-08-24 | SEK 117.40 | -0.17% | SEK 117.20 | SEK 124.40 | SEK 115.00 | 97.56K |
| 2026-08-21 | SEK 117.60 | -2.16% | SEK 120.20 | SEK 122.80 | SEK 117.40 | 91.45K |
| 2026-08-20 | SEK 120.20 | -2.91% | SEK 126.00 | SEK 131.00 | SEK 120.00 | 276.35K |
| 2026-08-19 | SEK 123.80 | -1.12% | SEK 126.00 | SEK 126.80 | SEK 123.40 | 53.60K |
| 2026-08-18 | SEK 125.20 | +0.32% | SEK 124.00 | SEK 126.80 | SEK 123.40 | 27.41K |
| 2026-08-17 | SEK 124.80 | +0.65% | SEK 124.00 | SEK 127.00 | SEK 123.60 | 32.77K |
| 2026-08-14 | SEK 124.00 | +1.14% | SEK 122.60 | SEK 125.00 | SEK 122.60 | 28.49K |
| 2026-08-13 | SEK 122.60 | -1.76% | SEK 124.60 | SEK 126.20 | SEK 122.60 | 33.66K |
| 2026-08-12 | SEK 124.80 | +0.32% | SEK 124.60 | SEK 127.80 | SEK 124.00 | 24.12K |
| 2026-08-11 | SEK 124.40 | +0.81% | SEK 123.40 | SEK 126.80 | SEK 123.40 | 23.68K |
| 2026-08-10 | SEK 123.40 | +0.33% | SEK 122.80 | SEK 124.80 | SEK 122.40 | 25.05K |
| 2026-08-07 | SEK 123.00 | -1.44% | SEK 124.60 | SEK 124.80 | SEK 122.40 | 15.67K |
| 2026-08-06 | SEK 124.80 | +2.13% | SEK 122.40 | SEK 125.00 | SEK 122.20 | 24.07K |
| 2026-08-05 | SEK 122.20 | -0.33% | SEK 122.40 | SEK 124.00 | SEK 121.60 | 17.80K |
| 2026-08-04 | SEK 122.60 | -0.49% | SEK 123.60 | SEK 124.00 | SEK 121.20 | 21.66K |
| 2026-08-03 | SEK 123.20 | +1.48% | SEK 123.00 | SEK 126.60 | SEK 122.60 | 33.38K |
| 2026-07-31 | SEK 121.40 | -0.16% | SEK 121.60 | SEK 124.00 | SEK 121.20 | 19.32K |
| 2026-07-30 | SEK 121.60 | -0.33% | SEK 122.80 | SEK 123.20 | SEK 121.60 | 18.53K |
| 2026-07-29 | SEK 122.00 | -1.77% | SEK 124.00 | SEK 125.00 | SEK 120.20 | 21.90K |
| 2026-07-28 | SEK 124.20 | -0.80% | SEK 124.40 | SEK 125.80 | SEK 123.40 | 8.78K |
| 2026-07-27 | SEK 125.20 | 0.00% | SEK 125.00 | SEK 126.60 | SEK 123.60 | 20.56K |
| 2026-07-24 | SEK 125.20 | +0.48% | SEK 124.00 | SEK 126.40 | SEK 123.00 | 27.98K |
| 2026-07-23 | SEK 124.60 | -1.11% | SEK 125.60 | SEK 126.60 | SEK 124.00 | 17.37K |
| 2026-07-22 | SEK 126.00 | -1.25% | SEK 127.00 | SEK 127.00 | SEK 125.20 | 23.56K |
| 2026-07-21 | SEK 127.60 | +0.31% | SEK 127.20 | SEK 129.20 | SEK 126.20 | 7.15K |
| 2026-07-20 | SEK 127.20 | -2.60% | SEK 130.60 | SEK 131.60 | SEK 125.60 | 14.59K |
| 2026-07-17 | SEK 130.60 | -0.31% | SEK 132.00 | SEK 132.00 | SEK 129.00 | 11.02K |
| 2026-07-16 | SEK 131.00 | +2.66% | SEK 127.60 | SEK 131.60 | SEK 126.80 | 31.20K |
| 2026-07-15 | SEK 127.60 | -0.16% | SEK 128.60 | SEK 129.40 | SEK 127.20 | 10.87K |
| 2026-07-14 | SEK 127.80 | -1.39% | SEK 128.40 | SEK 130.20 | SEK 127.00 | 13.40K |
| 2026-07-13 | SEK 129.60 | -1.37% | SEK 130.40 | SEK 131.20 | SEK 127.20 | 18.99K |
| 2026-07-10 | SEK 131.40 | +1.86% | SEK 129.60 | SEK 132.00 | SEK 128.60 | 20.76K |
| 2026-07-09 | SEK 129.00 | +1.74% | SEK 127.40 | SEK 131.80 | SEK 126.80 | 42.02K |
| 2026-07-08 | SEK 126.80 | +5.14% | SEK 127.00 | SEK 130.80 | SEK 126.40 | 111.13K |
| 2026-07-07 | SEK 120.60 | -0.82% | SEK 120.80 | SEK 122.80 | SEK 120.60 | 13.90K |
| 2026-07-06 | SEK 121.60 | -1.30% | SEK 123.00 | SEK 124.60 | SEK 120.80 | 17.24K |
| 2026-07-03 | SEK 123.20 | -0.48% | SEK 125.00 | SEK 125.40 | SEK 122.60 | 16.35K |
| 2026-07-02 | SEK 123.80 | +0.49% | SEK 123.40 | SEK 124.00 | SEK 120.60 | 14.46K |
| 2026-07-01 | SEK 123.20 | +1.99% | SEK 121.00 | SEK 123.80 | SEK 120.20 | 26.60K |
| 2026-06-30 | SEK 120.80 | -0.33% | SEK 121.20 | SEK 125.20 | SEK 118.60 | 68.92K |
| 2026-06-29 | SEK 121.20 | -1.94% | SEK 123.40 | SEK 124.00 | SEK 120.00 | 29.79K |
| 2026-06-26 | SEK 123.60 | -0.32% | SEK 124.00 | SEK 127.00 | SEK 122.20 | 26.45K |
| 2026-06-25 | SEK 124.00 | +2.48% | SEK 120.60 | SEK 124.20 | SEK 120.00 | 24.03K |
| 2026-06-24 | SEK 121.00 | -0.17% | SEK 122.20 | SEK 122.20 | SEK 118.80 | 19.83K |
| 2026-06-23 | SEK 121.20 | -1.78% | SEK 123.20 | SEK 123.20 | SEK 119.60 | 50.54K |
| 2026-06-22 | SEK 123.40 | -1.59% | SEK 125.40 | SEK 126.00 | SEK 122.40 | 34.22K |
| 2026-06-18 | SEK 125.40 | +1.13% | SEK 125.20 | SEK 126.80 | SEK 124.00 | 22.01K |
| 2026-06-17 | SEK 124.00 | -0.64% | SEK 125.00 | SEK 125.80 | SEK 123.60 | 37.19K |
| 2026-06-16 | SEK 124.80 | -1.27% | SEK 125.20 | SEK 127.40 | SEK 124.80 | 33.29K |
| 2026-06-15 | SEK 126.40 | -0.32% | SEK 126.60 | SEK 128.60 | SEK 125.00 | 35.02K |
| 2026-06-12 | SEK 126.80 | +2.59% | SEK 125.60 | SEK 128.60 | SEK 125.20 | 52.36K |
| 2026-06-11 | SEK 123.60 | +0.98% | SEK 122.60 | SEK 125.00 | SEK 121.80 | 24.58K |
| 2026-06-10 | SEK 122.40 | -0.49% | SEK 123.80 | SEK 123.80 | SEK 122.00 | 24.67K |
| 2026-06-09 | SEK 123.00 | -0.16% | SEK 122.40 | SEK 124.20 | SEK 120.40 | 32.08K |
| 2026-06-08 | SEK 123.20 | +1.15% | SEK 119.40 | SEK 123.80 | SEK 118.40 | 40.91K |
| 2026-06-05 | SEK 121.80 | -0.33% | SEK 122.20 | SEK 123.20 | SEK 120.60 | 45.16K |
| 2026-06-04 | SEK 122.20 | -2.55% | SEK 124.20 | SEK 129.20 | SEK 121.20 | 171.92K |
| 2026-06-03 | SEK 125.40 | +1.13% | SEK 124.00 | SEK 125.60 | SEK 122.20 | 43.63K |
| 2026-06-02 | SEK 124.00 | +6.35% | SEK 117.40 | SEK 126.00 | SEK 117.40 | 81.45K |
| 2026-06-01 | SEK 116.60 | -3.48% | SEK 120.40 | SEK 120.40 | SEK 113.60 | 146.72K |
| 2026-05-29 | SEK 120.80 | +0.67% | SEK 119.20 | SEK 121.20 | SEK 119.00 | 19.77K |
| 2026-05-28 | SEK 120.00 | -3.23% | SEK 123.40 | SEK 123.40 | SEK 119.40 | 42.33K |