Cheffelo AB (CHEF)

CHEF
🏛️ Suecia →
66.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 16.25 16.30 14.75 16.30 0.0M
2023-12-28 16.45 16.45 15.05 16.15 0.0M
2023-12-27 16.65 17.15 16.05 16.05 0.0M
2023-12-22 15.80 16.50 15.05 16.05 0.1M
2023-12-21 14.90 16.00 14.90 15.80 0.1M
2023-12-20 14.70 15.00 14.50 14.80 0.0M
2023-12-19 14.15 14.70 14.15 14.70 0.0M
2023-12-18 13.95 14.60 13.75 14.15 0.0M
2023-12-15 13.65 14.45 13.65 13.95 0.0M
2023-12-14 13.25 13.75 12.40 13.75 0.2M
2023-12-13 14.00 14.00 13.20 13.25 0.0M
2023-12-12 13.35 13.55 13.15 13.55 0.0M
2023-12-11 13.45 13.95 13.40 13.40 0.0M
2023-12-08 14.00 14.10 13.40 13.45 0.0M
2023-12-07 14.05 14.05 13.60 13.90 0.0M
2023-12-06 14.40 14.40 13.60 14.00 0.0M
2023-12-05 13.95 14.00 13.50 13.70 0.0M
2023-12-04 14.05 14.20 13.35 13.45 0.0M
2023-12-01 13.55 14.05 13.55 14.05 0.0M
2023-11-30 14.10 14.10 13.55 13.55 0.0M
2023-11-29 13.80 14.10 13.45 14.10 0.1M
2023-11-28 13.85 13.85 13.45 13.80 0.0M
2023-11-27 14.00 14.35 13.65 13.85 0.0M
2023-11-24 13.90 14.40 13.90 14.00 0.1M
2023-11-23 13.95 13.95 13.55 13.90 0.0M
2023-11-22 13.55 13.95 13.55 13.95 0.0M
2023-11-21 13.60 13.95 13.10 13.95 0.0M
2023-11-20 13.50 13.60 13.20 13.60 0.0M
2023-11-17 13.85 13.90 13.30 13.50 0.0M
2023-11-16 13.25 13.95 13.25 13.85 0.0M
2023-11-15 13.95 13.95 13.25 13.25 0.0M
2023-11-14 13.65 14.10 13.40 13.55 0.0M
2023-11-13 14.00 14.00 13.25 13.65 0.1M
2023-11-10 13.75 14.45 13.70 14.05 0.0M
2023-11-09 13.90 13.90 13.50 13.70 0.0M
2023-11-08 13.55 13.90 13.55 13.60 0.0M
2023-11-07 13.35 13.70 13.35 13.55 0.0M
2023-11-06 13.80 13.85 13.25 13.70 0.0M
2023-11-03 14.35 14.35 13.60 13.80 0.0M
2023-11-02 14.10 15.00 13.95 14.40 0.2M
2023-11-01 13.95 13.95 13.25 13.90 0.0M
2023-10-31 13.50 14.00 13.40 13.95 0.1M
2023-10-30 13.20 13.40 12.90 13.40 0.0M
2023-10-27 12.90 13.20 12.40 13.20 0.0M
2023-10-26 12.90 12.90 12.35 12.35 0.0M
2023-10-25 13.70 13.70 12.05 12.10 0.0M
2023-10-24 13.70 13.70 12.00 12.00 0.0M
2023-10-23 12.60 12.60 12.00 12.05 0.0M
2023-10-20 12.70 13.00 12.60 12.60 0.0M
2023-10-19 13.75 13.75 12.85 13.20 0.0M
2023-10-18 14.00 14.00 13.20 13.55 0.0M
2023-10-17 13.60 14.10 12.80 13.75 0.0M
2023-10-16 13.50 13.50 13.10 13.45 0.0M
2023-10-13 13.30 13.55 12.70 13.50 0.0M
2023-10-12 13.80 13.80 12.95 13.30 0.0M
2023-10-11 13.35 13.60 12.60 13.30 0.0M
2023-10-10 13.90 14.20 12.70 13.45 0.1M
2023-10-09 13.70 14.30 13.70 13.90 0.0M
2023-10-06 14.60 14.60 13.00 13.70 0.1M
2023-10-05 14.50 14.80 13.55 14.60 0.0M
2023-10-04 13.70 15.40 12.75 14.50 0.3M
2023-10-03 12.90 12.90 11.25 12.55 0.0M
2023-10-02 12.45 13.00 12.45 12.50 0.0M
2023-09-29 12.05 12.50 11.60 12.15 0.0M
2023-09-28 12.35 12.35 11.50 11.50 0.0M
2023-09-27 11.70 12.25 11.70 12.00 0.0M
2023-09-26 12.30 12.60 11.90 12.10 0.0M
2023-09-25 12.55 12.55 11.70 12.20 0.0M
2023-09-22 11.95 12.65 11.95 11.95 0.0M
2023-09-21 11.90 12.00 11.90 11.95 0.0M
2023-09-20 11.95 11.95 11.40 11.90 0.0M
2023-09-19 10.90 11.65 10.60 11.65 0.1M
2023-09-18 11.30 11.65 10.90 10.90 0.0M
2023-09-15 12.25 12.25 11.30 11.60 0.1M
2023-09-14 11.95 12.45 11.90 12.25 0.0M
2023-09-13 12.05 12.50 11.90 12.30 0.0M
2023-09-12 12.35 12.75 11.45 12.00 0.0M
2023-09-11 12.90 12.90 12.15 12.25 0.0M
2023-09-08 13.50 13.50 12.00 12.45 0.0M
2023-09-07 12.50 13.70 12.50 13.50 0.0M
2023-09-06 13.35 13.35 12.50 12.90 0.0M
2023-09-05 13.40 13.70 12.40 13.35 0.0M
2023-09-04 13.50 13.50 13.00 13.40 0.0M
2023-09-01 13.75 13.80 13.20 13.45 0.0M
2023-08-31 13.40 14.10 13.05 13.75 0.0M
2023-08-30 13.80 14.10 13.40 13.40 0.0M
2023-08-29 13.75 14.00 13.20 13.80 0.0M
2023-08-28 13.70 14.55 13.50 13.75 0.0M
2023-08-25 13.20 13.90 13.00 13.80 0.0M
2023-08-24 12.55 13.60 12.55 12.85 0.1M
2023-08-23 12.70 12.80 12.25 12.55 0.0M
2023-08-22 13.00 13.60 12.20 13.20 0.4M
2023-08-21 11.90 12.10 11.40 11.40 0.0M
2023-08-18 11.05 12.10 11.05 11.20 0.0M
2023-08-17 11.00 11.40 10.60 11.40 0.0M
2023-08-16 11.65 11.75 11.00 11.00 0.0M
2023-08-15 11.50 11.75 10.95 11.65 0.0M
2023-08-14 11.25 11.50 11.25 11.50 0.0M
2023-08-11 11.35 11.40 10.90 11.10 0.0M
2023-08-10 10.60 10.95 10.60 10.95 0.0M
2023-08-09 11.10 11.10 10.70 11.05 0.0M
2023-08-08 11.00 11.10 10.65 10.85 0.0M
2023-08-07 10.35 11.10 10.15 11.10 0.0M
2023-08-04 11.10 11.10 10.35 10.35 0.0M
2023-08-03 10.95 10.95 10.55 10.95 0.0M
2023-08-02 11.10 11.10 10.60 11.00 0.0M
2023-08-01 10.45 11.00 10.35 11.00 0.0M
2023-07-31 10.40 11.10 10.30 10.45 0.0M
2023-07-28 10.00 10.35 9.82 10.35 0.0M
2023-07-27 10.10 10.40 10.00 10.35 0.0M
2023-07-26 10.35 10.40 10.20 10.40 0.0M
2023-07-25 10.15 10.35 10.10 10.35 0.0M
2023-07-24 10.30 10.40 10.00 10.15 0.0M
2023-07-21 10.00 10.40 10.00 10.40 0.0M
2023-07-20 10.15 10.75 9.62 10.10 0.0M
2023-07-19 9.80 10.20 9.80 9.84 0.0M
2023-07-18 10.15 10.60 9.70 10.40 0.0M
2023-07-17 10.90 10.95 9.82 10.20 0.1M
2023-07-14 10.50 10.95 10.35 10.90 0.0M
2023-07-13 11.00 11.05 10.70 11.00 0.0M
2023-07-12 10.80 11.10 10.70 11.00 0.0M
2023-07-11 11.50 11.50 10.50 10.80 0.0M
2023-07-10 11.00 11.55 10.40 11.55 0.0M
2023-07-07 11.95 11.95 10.60 11.00 0.1M
2023-07-06 12.15 12.70 11.90 11.95 0.0M
2023-07-05 12.10 12.15 11.45 12.15 0.0M
2023-07-04 11.45 12.15 11.40 11.85 0.0M
2023-07-03 12.30 12.60 11.35 11.45 0.0M
2023-06-30 11.40 11.85 11.40 11.85 0.0M
2023-06-29 12.75 12.75 11.35 11.85 0.0M
2023-06-28 11.85 12.40 11.50 11.95 0.0M
2023-06-27 12.10 12.10 10.70 11.85 0.0M
2023-06-26 12.00 12.10 11.20 11.20 0.1M
2023-06-22 11.40 13.00 10.70 12.00 0.0M
2023-06-21 13.95 13.95 11.70 11.70 0.0M
2023-06-20 12.25 12.65 12.00 12.25 0.0M
2023-06-19 12.50 13.40 11.85 12.25 0.0M
2023-06-16 12.45 12.50 12.10 12.50 0.0M
2023-06-15 12.50 13.65 12.20 12.45 0.0M
2023-06-14 12.25 13.00 12.25 12.50 0.0M
2023-06-13 13.00 13.00 12.15 13.00 0.0M
2023-06-12 12.40 13.00 12.40 13.00 0.0M
2023-06-09 12.45 13.55 12.30 13.00 0.0M
2023-06-08 13.00 13.00 11.60 12.45 0.0M
2023-06-07 13.25 14.00 12.10 12.55 0.0M
2023-06-05 13.00 13.75 12.65 13.25 0.0M
2023-06-02 12.00 13.85 12.00 13.35 0.1M
2023-06-01 11.70 12.15 11.50 11.85 0.0M
2023-05-31 12.40 12.40 11.65 11.70 0.0M
2023-05-30 12.50 12.50 11.90 12.10 0.0M
2023-05-29 12.25 12.50 11.85 12.50 0.1M
2023-05-26 12.45 12.65 12.10 12.30 0.0M
2023-05-25 12.30 12.55 11.85 12.30 0.0M
2023-05-24 12.50 12.75 11.85 12.30 0.1M
2023-05-23 11.40 12.35 11.30 12.25 0.1M
2023-05-22 12.05 12.05 11.45 11.90 0.0M
2023-05-19 12.00 12.05 11.50 12.05 0.1M
2023-05-17 11.00 12.65 11.00 12.00 0.0M
2023-05-16 10.80 11.75 10.50 11.00 0.0M
2023-05-15 11.25 12.45 10.80 11.20 0.1M
2023-05-12 11.20 11.50 11.00 11.20 0.0M
2023-05-11 11.50 11.60 10.80 11.15 0.0M
2023-05-10 11.80 11.80 10.95 11.20 0.0M
2023-05-09 11.90 12.45 11.35 11.80 0.0M
2023-05-08 11.95 12.00 11.15 11.70 0.0M
2023-05-05 11.95 12.65 11.55 11.95 0.1M
2023-05-04 11.95 13.40 10.25 12.40 0.4M
2023-05-03 9.70 13.10 9.42 11.00 0.9M
2023-05-02 7.00 7.02 6.70 6.74 0.0M
2023-04-28 6.52 7.00 6.52 7.00 0.0M
2023-04-27 6.98 7.02 6.72 6.94 0.0M
2023-04-26 7.00 7.26 6.92 6.98 0.0M
2023-04-25 7.38 7.38 7.00 7.00 0.0M
2023-04-24 7.00 7.40 7.00 7.00 0.0M
2023-04-21 7.40 7.40 6.72 6.92 0.0M
2023-04-20 6.72 7.42 6.70 7.12 0.0M
2023-04-19 7.00 7.00 6.78 6.84 0.0M
2023-04-18 7.30 7.50 6.86 7.00 0.0M
2023-04-17 6.96 7.44 6.82 7.16 0.0M
2023-04-14 6.98 6.98 6.72 6.96 0.0M
2023-04-13 6.72 6.98 6.72 6.96 0.0M
2023-04-12 6.74 7.00 6.70 6.98 0.0M
2023-04-11 7.00 7.48 6.74 6.88 0.0M
2023-04-06 7.00 7.00 6.74 7.00 0.0M
2023-04-05 6.92 7.00 6.88 7.00 0.0M
2023-04-04 7.00 7.00 6.50 6.94 0.0M
2023-04-03 7.30 7.70 6.90 7.00 0.0M
2023-03-31 7.00 7.78 7.00 7.31 0.0M
2023-03-30 7.20 7.28 6.95 7.00 0.0M
2023-03-29 6.98 7.39 6.90 6.90 0.0M
2023-03-28 7.87 7.93 6.81 6.98 0.0M
2023-03-27 7.30 7.88 6.80 7.88 0.0M
2023-03-24 7.50 8.48 7.27 7.30 0.0M
2023-03-23 8.29 8.29 7.30 7.67 0.0M
2023-03-22 8.00 8.00 7.32 7.32 0.0M
2023-03-21 7.50 7.85 7.28 7.32 0.0M
2023-03-20 8.49 8.49 7.30 7.50 0.0M
2023-03-17 8.77 8.77 7.52 7.73 0.0M
2023-03-16 8.78 8.78 7.90 8.38 0.0M
2023-03-15 8.84 9.00 7.69 7.69 0.0M
2023-03-14 9.59 9.59 8.41 8.84 0.0M
2023-03-13 8.79 9.49 8.28 8.99 0.0M
2023-03-10 9.05 9.05 8.28 8.78 0.0M
2023-03-09 8.97 8.97 8.00 8.50 0.0M
2023-03-08 7.99 8.40 6.90 8.40 0.1M
2023-03-07 7.99 8.29 7.41 7.41 0.0M
2023-03-06 8.29 8.29 7.75 7.99 0.0M
2023-03-03 8.13 8.30 7.75 8.20 1.6M
2023-03-02 8.31 8.64 7.46 8.24 0.0M
2023-03-01 7.98 8.35 7.08 8.30 0.0M
2023-02-28 6.99 9.78 6.98 7.98 0.1M
2023-02-27 6.92 6.92 6.51 6.91 0.0M
2023-02-24 7.10 7.10 7.00 7.00 0.0M
2023-02-23 7.64 7.64 7.00 7.12 0.0M
2023-02-22 7.64 7.64 7.06 7.25 0.0M
2023-02-21 7.30 7.30 7.01 7.15 0.0M
2023-02-20 7.80 7.80 7.19 7.50 0.0M
2023-02-17 7.48 7.86 7.48 7.80 0.0M
2023-02-16 7.80 8.20 7.31 7.90 0.0M
2023-02-15 8.03 8.03 7.40 7.79 0.0M
2023-02-14 7.15 8.00 7.15 7.60 0.0M
2023-02-13 7.12 8.22 7.12 7.50 0.0M
2023-02-10 6.71 7.12 6.71 7.12 0.0M
2023-02-09 7.00 7.09 6.56 6.72 0.0M
2023-02-08 7.11 7.11 6.55 6.99 0.1M
2023-02-07 6.55 6.55 6.40 6.50 0.2M
2023-02-06 6.50 6.69 6.40 6.50 0.0M
2023-02-03 6.21 6.67 6.21 6.50 0.0M
2023-02-02 6.15 6.39 6.15 6.20 0.1M
2023-02-01 6.12 6.50 6.01 6.13 0.0M
2023-01-31 6.30 6.39 6.06 6.10 0.0M
2023-01-30 6.60 6.79 6.30 6.30 0.0M
2023-01-27 5.86 6.40 5.86 6.39 0.0M
2023-01-26 6.00 6.01 5.84 5.85 0.0M
2023-01-25 6.20 6.20 5.85 6.00 0.1M
2023-01-24 6.33 6.33 6.16 6.16 0.0M
2023-01-23 6.29 6.40 6.29 6.40 0.0M
2023-01-20 6.49 6.63 6.16 6.29 0.0M
2023-01-19 6.40 6.64 6.16 6.49 0.0M
2023-01-18 6.74 6.77 6.19 6.50 0.0M
2023-01-17 6.28 6.79 6.28 6.70 0.1M
2023-01-16 6.30 6.49 6.06 6.06 0.2M
2023-01-13 6.10 6.61 5.92 6.30 0.1M
2023-01-12 6.10 6.23 5.91 6.10 0.0M
2023-01-11 6.30 6.30 5.89 6.24 0.0M
2023-01-10 5.70 6.16 5.70 5.88 0.0M
2023-01-09 6.08 6.08 5.36 5.70 0.1M
2023-01-05 5.98 5.98 5.82 5.88 0.0M
2023-01-04 5.71 5.99 5.63 5.71 0.0M
2023-01-03 5.48 5.75 5.22 5.53 0.0M
2023-01-02 6.30 6.30 5.25 5.50 0.1M