Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	288.10	288.10	285.40	288.10	279.01	12,967
2025-10-20	286.45	288.20	284.80	286.45	277.41	9,016
2025-10-17	286.85	288.35	285.60	286.55	277.51	311,772
2025-10-16	284.50	287.20	283.90	284.50	275.52	11,958
2025-10-15	285.30	285.30	282.90	285.00	276.00	14,788
2025-10-14	283.45	286.90	283.45	283.45	274.50	19,591
2025-10-13	284.80	284.80	282.00	284.70	275.71	24,658
2025-10-10	284.10	285.80	284.00	284.00	275.04	12,090
2025-10-09	281.90	283.70	281.80	281.90	273.00	3,349
2025-10-08	282.05	282.40	280.80	282.05	273.15	6,998
2025-10-07	281.80	282.45	279.40	282.45	273.53	18,105
2025-10-06	281.80	283.80	281.30	281.80	272.91	23,860
2025-10-03	284.30	285.80	281.00	284.30	275.33	6,445
2025-10-02	283.25	285.80	280.80	284.10	275.13	15,276
2025-10-01	290.60	290.60	284.70	287.35	278.28	9,204
2025-09-30	290.15	292.10	289.60	290.15	280.99	11,121
2025-09-29	290.55	292.30	289.60	291.25	282.06	4,853
2025-09-26	290.75	291.85	289.30	290.55	281.38	27,902
2025-09-25	293.10	293.40	290.10	293.20	283.95	21,276
2025-09-24	291.85	294.70	291.00	292.00	282.78	4,768
2025-09-23	289.80	291.90	289.70	289.80	280.65	32,433
2025-09-22	295.15	295.70	290.10	291.05	281.86	188,330
2025-09-19	294.85	296.50	293.00	294.85	285.54	13,062
2025-09-18	295.50	295.50	291.85	291.85	282.64	6,280
2025-09-17	299.75	302.40	298.80	299.75	286.17	9,220
2025-09-16	299.65	299.70	297.30	299.65	286.08	22,641
2025-09-15	303.85	303.85	300.10	303.85	290.09	16,977
2025-09-12	305.80	305.80	303.50	305.80	291.95	33,931
2025-09-11	305.90	306.60	304.20	305.90	292.04	76,404
2025-09-10	304.00	307.00	303.10	304.00	290.23	21,705
2025-09-09	302.05	303.90	301.40	302.05	288.37	17,715
2025-09-08	304.90	304.90	298.40	301.20	287.56	7,128
2025-09-05	306.65	306.80	304.90	306.65	292.76	248,991
2025-09-04	305.60	308.00	305.60	305.60	291.76	7,573
2025-09-03	302.65	304.20	300.00	302.65	288.94	21,481
2025-09-02	298.25	301.90	298.00	298.25	284.74	16,019
2025-09-01	298.55	300.00	296.60	298.75	285.22	28,916
2025-08-29	296.50	298.60	296.50	298.15	284.65	18,342
2025-08-28	300.70	300.70	296.00	297.10	283.64	3,147
2025-08-27	298.85	301.50	298.85	298.85	285.31	48,180
2025-08-26	303.60	303.60	296.20	296.20	282.78	16,199
2025-08-22	310.95	310.95	306.75	310.95	296.87	15,673
2025-08-21	310.25	311.00	309.15	310.25	296.20	9,722
2025-08-20	308.40	309.80	308.40	309.40	295.39	3,799
2025-08-19	305.20	308.80	305.20	308.80	294.81	25,396
2025-08-18	303.15	306.00	303.10	303.25	289.51	6,211
2025-08-15	302.25	303.20	300.50	302.25	288.56	5,640

← NewerPage 5 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.