Axfood AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	241.50	244.50	241.50	244.20	239.85	48,277
2026-07-27	236.20	239.40	236.20	238.75	234.49	21,820
2026-07-24	233.60	235.40	233.60	233.70	229.53	8,153
2026-07-23	233.50	234.90	231.00	233.60	229.44	10,615
2026-07-22	234.15	236.00	232.80	233.40	229.24	36,473
2026-07-21	232.90	233.10	231.30	232.60	228.45	9,702
2026-07-20	230.45	236.10	230.10	233.70	229.53	61,665
2026-07-17	229.60	231.60	228.15	229.60	225.51	42,166
2026-07-16	228.00	230.10	226.50	228.00	223.94	195,075
2026-07-15	242.55	242.90	227.50	231.25	227.13	129,493
2026-07-14	265.10	267.00	264.40	265.10	260.37	3,312
2026-07-13	268.20	268.60	265.00	268.20	263.42	12,552
2026-07-10	266.65	267.70	265.70	266.65	261.90	41,951
2026-07-09	265.60	266.05	264.00	264.00	259.29	27,316
2026-07-08	267.15	267.40	265.60	267.15	262.39	61,735
2026-07-07	265.90	270.20	265.90	267.65	262.88	51,328
2026-07-06	262.65	263.20	259.10	262.15	257.48	6,072
2026-07-03	262.75	262.75	259.20	262.75	258.07	7,600
2026-07-02	260.80	263.50	260.80	263.25	258.56	10,833
2026-07-01	258.65	258.85	255.70	258.85	254.24	494,853
2026-06-30	259.85	259.85	257.00	259.85	255.22	5,172
2026-06-29	262.90	262.90	259.40	259.65	255.02	62,240
2026-06-26	258.75	263.15	258.50	263.15	258.46	5,020
2026-06-25	261.80	261.85	258.20	261.80	257.13	3,831
2026-06-24	257.80	261.80	257.30	261.50	256.84	337,172
2026-06-23	256.60	257.80	256.10	256.30	251.73	4,647
2026-06-22	253.50	255.90	253.00	255.25	250.70	30,805
2026-06-19	256.90	256.90	256.90	256.90	252.32	0
2026-06-18	256.90	257.60	253.80	256.90	252.32	34,872
2026-06-17	260.00	260.10	256.70	260.10	255.46	11,435
2026-06-16	265.20	265.20	260.20	262.45	257.77	28,462
2026-06-15	266.70	266.70	263.20	264.80	260.08	18,211
2026-06-12	268.00	272.10	267.20	272.10	267.25	14,201
2026-06-11	268.90	268.90	265.50	268.90	264.11	11,712
2026-06-10	267.80	270.50	267.80	269.10	264.30	36,039
2026-06-09	263.45	265.10	262.30	263.45	258.75	6,827
2026-06-08	263.25	264.10	261.00	263.25	258.56	4,689
2026-06-05	262.75	264.40	262.30	262.75	258.07	9,215
2026-06-04	260.90	265.10	260.90	264.50	259.78	15,309
2026-06-03	258.25	260.50	257.30	258.25	253.65	192,546
2026-06-02	261.05	261.05	256.00	258.65	254.04	21,258
2026-06-01	264.20	265.20	261.70	264.70	259.98	37,070
2026-05-29	265.10	265.10	262.70	265.10	260.37	44,756
2026-05-28	265.60	265.70	263.50	265.60	260.86	27,320
2026-05-27	265.90	267.50	265.70	266.15	261.40	31,848
2026-05-26	269.60	269.60	265.40	265.70	260.96	56,215
2026-05-22	274.15	275.00	268.90	270.05	265.24	27,397
2026-05-21	275.25	276.85	273.40	275.85	270.93	15,257
2026-05-20	273.70	275.85	272.20	272.80	267.94	13,165
2026-05-19	277.50	277.50	275.25	277.50	272.55	29,510
2026-05-18	272.40	275.90	271.80	272.50	267.64	21,014
2026-05-15	273.00	275.20	271.80	274.95	270.05	43,811
2026-05-14	274.05	274.05	274.05	274.05	269.16	0
2026-05-13	274.10	274.10	269.90	274.05	269.16	39,560
2026-05-12	278.15	278.44	274.00	274.05	269.16	6,436
2026-05-11	278.35	279.20	276.95	278.35	273.39	28,613
2026-05-08	280.60	280.60	276.50	280.60	275.60	12,625
2026-05-07	284.70	285.30	281.10	284.70	279.62	41,093
2026-05-06	282.20	285.70	282.20	285.40	280.31	16,288
2026-05-05	281.30	282.40	278.80	281.30	276.28	60,394

← NewerPage 2 of 3 · 128 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.