Nasdaq Stockholm · CHEF · stock
Cheffelo AB (publ) (CHEF) stock price history
Every Nasdaq Stockholm trading session of Cheffelo AB (publ) from Mar 29, 2021 to Sep 28, 2026: 1,384 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHEF adjusted close, 2021 to 2026
- SEK 131.40
- All time high, 2026
- SEK 132.00
- 52 week high, SEK 60.79 low
- 1,384
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CHEF key facts
- Cheffelo AB (publ) (CHEF) closed at SEK 114.80 on Sep 28, 2026 on Nasdaq Stockholm.
- CHEF's all time high close is SEK 131.40, set on Jul 10, 2026; its all time low close is SEK 4.23 on Dec 16, 2022.
- CHEF's 52 week range is SEK 60.79 to SEK 132.00.
- CHEF returned +83.0% over the year to Sep 28, 2026 and +188.3% over five years.
- Since Mar 29, 2021 CHEF returned +83%, +11.7% a year compounded.
- CHEF's deepest drawdown was -93.3% from Mar 30, 2021 to Dec 16, 2022.
- DataCedar holds 1,384 daily sessions of CHEF history from Mar 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHEF price chart, 2021 to 2026
CHEF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -7.1% |
| 6 months | +37.1% |
| Year to date | +54.3% |
| 1 year | +83.0% |
| 3 years | +1,146% |
| 5 years | +188.3% |
| 10 years | n/a |
| Since Mar 29, 2021 | +83.4% |
| Compound annual growth, 5.5 years | +11.7% |
CHEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 131.40 on Jul 10, 2026
- All time low close
- SEK 4.23 on Dec 16, 2022
- 52 week high
- SEK 132.00 on Jul 10, 2026
- 52 week low
- SEK 60.79 on Sep 29, 2025
- Deepest drawdown
- -93.3% from Mar 30, 2021 to Dec 16, 2022, recovered Sep 25, 2025
- Best single session
- +63.2% on May 3, 2023
- Worst single session
- -30.4% on May 4, 2022
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +241%
- Worst calendar year
- 2022, -84%
CHEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 74.79 | SEK 132.00 | SEK 74.79 | SEK 114.80 | +54.3% | 10.3M | 186 |
| 2025 | SEK 22.18 | SEK 84.04 | SEK 22.01 | SEK 74.42 | +240.9% | 14.5M | 249 |
| 2024 | SEK 13.06 | SEK 26.77 | SEK 13.06 | SEK 21.83 | +67.2% | 6.8M | 251 |
| 2023 | SEK 5.05 | SEK 13.74 | SEK 4.18 | SEK 13.06 | +198.5% | 8M | 251 |
| 2022 | SEK 26.55 | SEK 28.78 | SEK 4.09 | SEK 4.37 | -83.5% | 3.8M | 253 |
| 2021 | SEK 60.87 | SEK 77.36 | SEK 22.60 | SEK 26.55 | n/a | 6.3M | 194 |
CHEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 114.80 | -1.9% |
| August 2026 | SEK 117.00 | -3.6% |
| July 2026 | SEK 121.40 | +0.5% |
| June 2026 | SEK 120.80 | 0.0% |
| May 2026 | SEK 120.80 | +24.4% |
| April 2026 | SEK 97.10 | +9.9% |
| March 2026 | SEK 88.33 | -5.4% |
| February 2026 | SEK 93.37 | -4.9% |
| January 2026 | SEK 98.23 | +32.0% |
| December 2025 | SEK 74.42 | -4.0% |
| November 2025 | SEK 77.50 | -2.1% |
| October 2025 | SEK 79.18 | +21.1% |
About the CHEF data
Daily bars. 1,384 sessions from Mar 29, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CHEF share price history
