Axfood AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 267.75 | 268.20 | 265.50 | 267.15 | 258.72 | 25,230 |
| 2025-11-07 | 265.90 | 267.30 | 265.30 | 265.90 | 257.51 | 6,621 |
| 2025-11-06 | 262.75 | 267.10 | 262.50 | 266.55 | 258.14 | 116,019 |
| 2025-11-05 | 261.30 | 262.70 | 261.10 | 261.30 | 253.05 | 19,843 |
| 2025-11-04 | 259.85 | 261.40 | 258.00 | 259.85 | 251.65 | 8,055 |
| 2025-11-03 | 263.65 | 263.65 | 260.10 | 263.65 | 255.33 | 224,216 |
| 2025-10-31 | 259.55 | 260.60 | 259.13 | 260.00 | 251.79 | 2,891 |
| 2025-10-30 | 261.00 | 261.30 | 259.10 | 261.30 | 253.05 | 5,828 |
| 2025-10-29 | 263.15 | 263.50 | 260.70 | 263.35 | 255.04 | 14,217 |
| 2025-10-28 | 263.10 | 263.10 | 259.40 | 259.45 | 251.26 | 31,960 |
| 2025-10-27 | 263.65 | 264.80 | 262.30 | 263.25 | 254.94 | 16,356 |
| 2025-10-24 | 265.30 | 265.30 | 261.80 | 265.30 | 256.93 | 763,776 |
| 2025-10-23 | 271.00 | 271.00 | 264.50 | 267.75 | 259.30 | 55,237 |
| 2025-10-22 | 285.80 | 286.20 | 284.70 | 285.80 | 276.78 | 3,506 |
← NewerPage 5 of 5 · 254 trading days
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.