Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	319.60	327.20	319.60	324.00	313.77	69,609
2026-02-03	315.65	319.00	315.55	315.55	305.59	28,122
2026-02-02	309.00	316.50	309.00	316.10	306.12	52,098
2026-01-30	295.00	305.40	295.00	305.20	295.57	53,316
2026-01-29	297.70	297.70	285.00	289.30	280.17	26,395
2026-01-28	311.45	312.10	308.90	310.05	300.26	17,328
2026-01-27	308.90	312.60	307.10	308.90	299.15	13,956
2026-01-26	309.20	309.20	304.80	305.50	295.86	35,465
2026-01-23	308.10	310.40	306.50	308.10	298.38	4,641
2026-01-22	306.35	309.50	306.35	306.35	296.68	6,488
2026-01-21	306.85	307.90	305.10	306.85	297.16	28,249
2026-01-20	306.45	310.00	305.40	306.45	296.78	13,375
2026-01-19	305.00	305.50	303.60	304.90	295.28	49,264
2026-01-16	302.85	307.10	302.50	302.85	293.29	10,260
2026-01-15	297.30	303.50	297.20	301.80	292.27	86,884
2026-01-14	294.85	296.60	293.30	294.85	285.54	5,183
2026-01-13	293.50	295.00	291.00	293.50	284.24	11,414
2026-01-12	292.70	293.40	290.90	292.70	283.46	42,498
2026-01-09	292.30	292.50	290.30	292.30	283.07	3,204
2026-01-08	290.75	292.20	288.05	290.75	281.57	6,164
2026-01-07	291.05	292.60	288.50	290.65	281.48	363,740
2026-01-06	289.90	289.90	289.90	289.90	280.75	0
2026-01-05	287.65	289.90	287.00	289.90	280.75	8,214
2026-01-02	291.05	292.70	287.30	289.90	280.75	33,944
2025-12-31	289.30	289.30	289.30	289.30	280.17	0
2025-12-30	289.30	291.00	289.30	289.30	280.17	1,617
2025-12-29	287.15	290.00	286.20	287.25	278.18	9,200
2025-12-24	285.60	285.60	285.60	285.60	276.59	0
2025-12-23	285.90	288.70	285.60	285.60	276.59	4,144
2025-12-22	287.35	287.35	284.00	287.35	278.28	4,682
2025-12-19	288.65	293.80	288.65	288.90	279.78	55,840
2025-12-18	280.00	285.10	280.00	283.15	274.21	35,600
2025-12-17	273.15	279.70	273.15	277.30	268.55	22,708
2025-12-16	271.85	275.30	271.70	271.85	263.27	26,752
2025-12-15	269.20	272.10	269.20	269.20	260.70	4,337
2025-12-12	268.90	269.70	267.90	268.90	260.41	237,237
2025-12-11	267.75	269.70	266.20	267.75	259.30	18,093
2025-12-10	269.90	270.45	267.15	270.45	261.91	12,687
2025-12-09	269.20	271.70	268.70	269.50	260.99	14,812
2025-12-08	269.00	269.20	267.30	269.20	260.70	51,352
2025-12-05	268.80	270.50	268.80	268.80	260.32	11,590
2025-12-04	269.00	270.65	268.35	268.90	260.41	12,181
2025-12-03	272.00	272.00	269.80	272.00	263.41	5,469
2025-12-02	272.10	272.30	271.10	272.10	263.51	4,538
2025-12-01	270.95	272.30	270.40	270.95	262.40	240,530
2025-11-28	273.60	273.60	269.60	270.65	262.11	12,180
2025-11-27	274.55	274.97	273.40	274.55	265.88	99,410
2025-11-26	273.40	274.80	272.30	273.40	264.77	16,040
2025-11-25	272.30	273.20	271.40	272.30	263.71	17,127
2025-11-24	273.30	273.30	271.90	273.30	264.67	10,423
2025-11-21	269.20	273.70	268.85	273.10	264.48	11,597
2025-11-20	267.25	269.90	267.25	267.25	258.81	34,872
2025-11-19	263.20	267.60	263.20	266.85	258.43	15,889
2025-11-18	265.90	265.90	262.20	262.55	254.26	7,231
2025-11-17	266.25	267.60	265.40	266.25	257.85	13,419
2025-11-14	267.40	267.40	265.20	267.25	258.81	35,756
2025-11-13	266.35	268.10	266.10	266.35	257.94	6,161
2025-11-12	266.65	267.50	264.80	266.85	258.43	20,223
2025-11-11	268.70	268.70	266.60	268.70	260.22	11,164
2025-11-10	267.75	268.20	265.50	267.15	258.72	25,230

← NewerPage 4 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.