Axfood AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 271.65 | 271.65 | 255.80 | 271.65 | 271.65 | 3 |
| 2026-10-20 | 272.90 | 272.90 | 255.80 | 272.90 | 272.90 | 3 |
| 2026-10-19 | 267.15 | 271.05 | 255.80 | 271.05 | 271.05 | 3 |
| 2026-10-16 | 265.20 | 267.45 | 255.80 | 267.45 | 267.45 | 6 |
| 2026-10-15 | 264.60 | 267.00 | 264.60 | 265.80 | 265.80 | 53,743 |
| 2026-10-14 | 259.80 | 262.60 | 259.80 | 262.60 | 262.60 | 38,134 |
| 2026-10-13 | 258.90 | 260.75 | 258.90 | 260.30 | 260.30 | 32,900 |
| 2026-10-12 | 259.05 | 259.40 | 257.80 | 258.80 | 258.80 | 9,699 |
| 2026-10-09 | 258.05 | 259.70 | 258.05 | 258.05 | 258.05 | 32,604 |
| 2026-10-08 | 258.15 | 258.20 | 255.80 | 258.15 | 258.15 | 3,438 |
| 2026-10-07 | 254.15 | 257.25 | 254.15 | 256.00 | 256.00 | 4,883 |
| 2026-10-06 | 251.05 | 253.30 | 250.30 | 253.30 | 253.30 | 2,235 |
| 2026-10-05 | 252.10 | 252.10 | 249.60 | 249.70 | 249.70 | 24,774 |
| 2026-10-02 | 255.75 | 257.70 | 253.90 | 255.15 | 255.15 | 14,459 |
| 2026-10-01 | 257.30 | 257.30 | 255.40 | 256.80 | 256.80 | 43,527 |
| 2026-09-30 | 259.45 | 261.60 | 259.20 | 259.45 | 259.45 | 22,081 |
| 2026-09-29 | 258.35 | 259.50 | 257.20 | 257.30 | 257.30 | 627,408 |
| 2026-09-28 | 258.05 | 258.60 | 257.25 | 258.40 | 258.40 | 40,066 |
| 2026-09-25 | 257.00 | 258.20 | 255.80 | 257.00 | 257.00 | 82,017 |
| 2026-09-24 | 257.20 | 260.35 | 257.00 | 257.40 | 257.40 | 72,931 |
| 2026-09-23 | 255.85 | 258.00 | 255.50 | 255.85 | 255.85 | 42,880 |
| 2026-09-22 | 254.35 | 257.10 | 254.20 | 256.00 | 256.00 | 1,472,019 |
| 2026-09-21 | 249.20 | 254.50 | 249.20 | 254.50 | 254.50 | 18,014 |
| 2026-09-18 | 250.55 | 250.80 | 248.40 | 250.55 | 250.55 | 16,948 |
| 2026-09-17 | 248.80 | 252.60 | 248.50 | 252.40 | 252.40 | 32,491 |
| 2026-09-16 | 248.80 | 252.40 | 248.30 | 252.40 | 247.90 | 152,668 |
| 2026-09-15 | 250.45 | 251.70 | 248.00 | 249.90 | 245.44 | 101,599 |
| 2026-09-14 | 245.20 | 247.90 | 245.20 | 246.80 | 242.40 | 138,962 |
| 2026-09-11 | 238.35 | 239.80 | 237.30 | 238.35 | 234.10 | 40,491 |
| 2026-09-10 | 238.45 | 241.00 | 238.45 | 238.45 | 234.20 | 4,216 |
| 2026-09-09 | 238.55 | 240.00 | 237.45 | 238.55 | 234.30 | 2,815 |
| 2026-09-08 | 240.30 | 241.80 | 240.20 | 240.70 | 236.41 | 613,873 |
| 2026-09-07 | 242.15 | 242.15 | 240.15 | 242.15 | 237.83 | 15,504 |
| 2026-09-04 | 243.35 | 243.90 | 242.70 | 243.25 | 238.91 | 6,020 |
| 2026-09-03 | 243.75 | 244.30 | 242.80 | 243.75 | 239.40 | 225,029 |
| 2026-09-02 | 244.60 | 244.90 | 243.20 | 244.80 | 240.44 | 162,164 |
| 2026-09-01 | 243.75 | 246.30 | 242.70 | 243.75 | 239.40 | 58,560 |
| 2026-08-28 | 248.00 | 249.20 | 246.30 | 248.00 | 243.58 | 6,773 |
| 2026-08-27 | 247.05 | 248.20 | 246.30 | 247.05 | 242.65 | 26,311 |
| 2026-08-26 | 247.25 | 248.20 | 246.90 | 247.75 | 243.33 | 10,463 |
| 2026-08-25 | 247.05 | 247.40 | 246.60 | 246.75 | 242.35 | 4,397 |
| 2026-08-24 | 244.80 | 246.90 | 244.60 | 244.80 | 240.44 | 18,640 |
| 2026-08-21 | 243.15 | 244.60 | 243.00 | 243.15 | 238.81 | 24,942 |
| 2026-08-20 | 241.20 | 243.25 | 241.20 | 241.20 | 236.90 | 36,434 |
| 2026-08-19 | 235.65 | 237.50 | 235.55 | 235.55 | 231.35 | 110,548 |
| 2026-08-18 | 234.85 | 236.20 | 234.00 | 234.85 | 230.66 | 16,526 |
| 2026-08-17 | 236.30 | 236.30 | 234.20 | 236.30 | 232.09 | 17,171 |
| 2026-08-14 | 237.30 | 238.40 | 236.90 | 237.30 | 233.07 | 25,896 |
| 2026-08-13 | 234.55 | 238.20 | 234.00 | 238.05 | 233.81 | 89,547 |
| 2026-08-12 | 235.65 | 235.65 | 234.20 | 235.65 | 231.45 | 7,357 |
| 2026-08-11 | 236.70 | 237.20 | 236.00 | 236.90 | 232.68 | 17,838 |
| 2026-08-10 | 239.75 | 239.75 | 236.85 | 239.75 | 235.48 | 3,550 |
| 2026-08-07 | 238.45 | 241.00 | 238.20 | 238.45 | 234.20 | 1,802 |
| 2026-08-06 | 239.15 | 239.90 | 237.90 | 239.15 | 234.89 | 2,889 |
| 2026-08-05 | 238.50 | 240.70 | 238.50 | 238.85 | 234.59 | 16,542 |
| 2026-08-04 | 241.80 | 241.80 | 237.90 | 238.85 | 234.59 | 27,453 |
| 2026-08-03 | 242.75 | 244.80 | 242.10 | 242.75 | 238.42 | 7,938 |
| 2026-07-31 | 242.85 | 243.90 | 242.20 | 242.85 | 238.52 | 28,124 |
| 2026-07-30 | 244.50 | 245.40 | 244.15 | 244.40 | 240.04 | 18,373 |
| 2026-07-29 | 244.50 | 245.40 | 241.90 | 244.50 | 240.14 | 50,693 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 4.5000 SEK |
| 2026-03-19 | 4.5000 SEK |
| 2025-09-18 | 4.2500 SEK |
| 2025-03-20 | 4.5000 SEK |
| 2024-09-19 | 4.2500 SEK |
| 2024-03-21 | 4.2500 SEK |
| 2023-09-21 | 4.0000 SEK |
| 2023-03-23 | 4.1500 SEK |
| 2022-09-22 | 3.7500 SEK |
| 2022-03-24 | 4.0000 SEK |
| 2021-09-23 | 3.7500 SEK |
| 2021-03-25 | 3.7500 SEK |
| 2020-09-17 | 3.5000 SEK |
| 2020-03-19 | 3.7500 SEK |
| 2019-03-22 | 7.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.