Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	283.85	283.85	283.85	283.85	278.79	0
2026-04-30	283.15	284.40	281.90	283.85	278.79	167,519
2026-04-29	287.50	287.50	282.70	283.65	278.59	31,364
2026-04-28	285.00	288.60	285.00	285.00	279.92	53,492
2026-04-27	285.10	288.35	285.10	286.35	281.24	32,899
2026-04-24	289.40	289.40	284.90	287.05	281.93	33,198
2026-04-23	298.40	298.40	290.80	294.45	289.20	89,476
2026-04-22	320.71	325.30	320.71	325.30	319.50	11,051
2026-04-21	320.70	321.20	319.10	320.70	314.98	3,045
2026-04-20	320.20	321.90	319.60	320.20	314.49	18,909
2026-04-17	323.35	324.00	319.70	323.35	317.59	17,793
2026-04-16	319.45	323.30	317.90	319.45	313.75	9,630
2026-04-15	318.40	321.40	318.40	320.40	314.69	11,367
2026-04-14	316.60	317.00	313.75	316.60	310.96	158,773
2026-04-13	318.95	319.75	317.00	318.95	313.26	2,769
2026-04-10	322.25	323.40	316.90	317.20	311.54	45,772
2026-04-09	322.45	322.60	319.80	322.45	316.70	125,913
2026-04-08	329.10	329.96	317.40	319.05	313.36	367,022
2026-04-07	327.15	329.10	323.55	327.15	321.32	15,701
2026-04-02	325.20	326.50	323.75	323.75	317.98	29,367
2026-04-01	323.75	325.25	323.00	323.75	317.98	12,496
2026-03-31	320.30	324.10	319.70	321.50	315.77	81,645
2026-03-30	314.55	319.60	314.30	319.05	313.36	175,192
2026-03-27	316.40	316.40	312.70	316.40	310.76	8,414
2026-03-26	311.70	315.35	311.70	314.95	309.33	9,974
2026-03-25	309.80	310.20	308.00	310.05	304.52	53,326
2026-03-24	306.45	308.30	305.90	306.45	300.99	9,186
2026-03-23	307.25	310.00	303.70	307.25	301.77	52,222
2026-03-20	317.50	318.20	309.30	313.60	308.01	160,121
2026-03-19	315.45	320.10	315.00	320.10	314.39	72,770
2026-03-18	326.45	326.80	318.05	321.80	311.64	182,900
2026-03-17	335.15	337.30	335.15	335.35	324.77	124,951
2026-03-16	331.40	335.40	331.40	335.35	324.77	56,660
2026-03-13	328.50	331.40	327.40	328.50	318.13	38,372
2026-03-12	321.50	328.50	321.00	326.15	315.86	253,973
2026-03-11	322.25	322.50	319.80	322.25	312.08	95,695
2026-03-10	322.65	325.30	322.00	322.65	312.47	25,609
2026-03-09	318.95	320.50	315.90	319.05	308.98	11,343
2026-03-06	322.90	322.90	316.45	318.15	308.11	14,249
2026-03-05	322.65	324.30	321.00	322.65	312.47	16,542
2026-03-04	322.55	327.00	322.55	322.55	312.37	19,468
2026-03-03	323.45	324.00	319.55	323.45	313.24	22,064
2026-03-02	326.05	326.80	324.10	326.05	315.76	10,764
2026-02-27	326.85	328.90	325.10	326.85	316.53	41,747
2026-02-26	321.80	328.10	320.00	326.65	316.34	12,397
2026-02-25	324.20	324.20	321.25	323.25	313.05	43,967
2026-02-24	327.40	327.40	324.60	324.60	314.35	24,492
2026-02-23	329.30	331.00	326.50	329.30	318.91	77,368
2026-02-20	329.40	329.40	324.40	324.70	314.45	40,653
2026-02-19	330.65	335.50	330.60	331.65	321.18	147,186
2026-02-18	332.90	333.20	331.30	332.90	322.39	13,941
2026-02-17	332.50	335.00	332.30	332.30	321.81	5,665
2026-02-16	335.75	335.75	331.90	335.75	325.15	22,696
2026-02-13	338.25	338.55	335.45	338.55	327.86	9,935
2026-02-12	332.50	338.00	328.70	332.50	322.01	6,961
2026-02-11	329.50	334.00	329.50	333.10	322.59	19,453
2026-02-10	330.95	331.60	328.00	330.95	320.50	203,889
2026-02-09	329.90	330.70	326.20	329.90	319.49	6,153
2026-02-06	329.60	329.60	326.20	329.30	318.91	39,925
2026-02-05	327.55	330.00	325.00	327.55	317.21	29,628

← NewerPage 3 of 22 · 1,268 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.