Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	301.40	302.65	299.50	301.40	287.75	125,620
2025-08-13	300.40	302.20	300.15	300.40	286.79	7,140
2025-08-12	300.70	301.40	298.10	300.70	287.08	16,813
2025-08-11	298.75	300.50	298.70	298.75	285.22	276,240
2025-08-08	298.85	300.90	298.40	298.85	285.31	6,015
2025-08-07	297.60	299.70	296.90	297.60	284.12	15,644
2025-08-06	298.35	298.50	295.60	298.35	284.84	5,804
2025-08-05	296.80	298.50	295.80	297.10	283.64	24,805
2025-08-04	294.85	296.70	293.60	294.75	281.40	9,323
2025-08-01	292.10	292.60	291.50	292.10	278.87	11,693
2025-07-31	295.15	295.80	291.20	295.15	281.78	12,355
2025-07-30	294.45	297.55	294.10	294.45	281.11	11,078
2025-07-29	294.25	295.00	293.40	294.55	281.21	8,888
2025-07-28	296.00	296.10	293.20	296.00	282.59	21,432
2025-07-25	291.85	295.70	291.85	291.85	278.63	4,341
2025-07-24	291.25	293.00	289.60	291.25	278.06	599,526
2025-07-23	287.75	291.50	287.75	287.75	274.72	5,749
2025-07-22	285.60	287.30	285.00	285.60	272.66	17,961
2025-07-21	287.15	287.30	285.00	286.55	273.57	3,970
2025-07-18	289.10	289.60	285.60	289.60	276.48	9,119
2025-07-17	289.20	289.40	287.70	289.20	276.10	18,214
2025-07-16	287.75	289.80	287.70	287.75	274.72	4,449
2025-07-15	288.30	288.30	284.40	284.60	271.71	12,169
2025-07-14	288.24	292.20	288.24	291.65	278.44	41,152
2025-07-11	286.55	290.65	282.40	282.75	269.94	10,830
2025-07-10	286.15	287.00	285.55	286.25	273.28	40,585
2025-07-09	287.75	288.20	286.10	288.20	275.15	4,889
2025-07-08	290.90	290.90	286.60	287.45	274.43	13,910
2025-07-07	292.60	292.70	288.80	292.60	279.35	139,916
2025-07-04	288.70	292.00	288.65	288.70	275.62	3,974
2025-07-03	285.20	288.90	285.20	287.55	274.53	10,229
2025-07-02	284.10	284.60	282.20	284.10	271.23	12,738
2025-07-01	281.50	285.60	280.80	282.35	269.56	69,506
2025-06-30	279.25	280.50	277.35	279.25	266.60	5,498
2025-06-27	275.05	278.20	275.05	275.05	262.59	7,666
2025-06-26	276.80	277.00	274.10	276.80	264.26	8,934
2025-06-25	280.90	280.90	276.40	280.90	268.18	130,593
2025-06-24	281.40	282.00	278.60	281.70	268.94	16,231
2025-06-23	273.00	281.20	273.00	279.25	266.60	20,540
2025-06-20	272.60	272.60	272.60	272.60	260.25	0
2025-06-19	276.70	276.90	271.80	272.60	260.25	26,015
2025-06-18	277.20	278.30	276.50	277.80	265.22	35,296
2025-06-17	275.45	278.40	275.30	275.45	262.97	3,525
2025-06-16	276.10	278.20	274.35	276.10	263.59	8,201
2025-06-13	275.85	276.70	274.70	276.00	263.50	11,266
2025-06-12	275.05	277.45	275.05	275.05	262.59	6,440
2025-06-11	276.70	276.80	273.40	276.40	263.88	13,978
2025-06-10	275.65	277.10	275.30	275.65	263.16	7,154
2025-06-09	275.75	277.00	275.20	276.80	264.26	70,166
2025-06-06	276.30	276.30	276.30	276.30	263.79	0
2025-06-05	276.30	276.30	272.70	276.30	263.79	3,403
2025-06-04	275.85	277.05	275.40	276.10	263.59	5,263
2025-06-03	279.65	280.05	275.80	279.65	266.98	9,903
2025-06-02	279.35	279.50	276.50	279.35	266.70	6,475
2025-05-30	277.00	281.40	277.00	280.10	267.41	35,614
2025-05-29	276.80	276.80	276.80	276.80	264.26	0
2025-05-28	278.45	279.70	275.58	276.80	264.26	10,902
2025-05-27	276.80	279.00	276.10	276.80	264.26	1,375
2025-05-23	275.45	277.00	275.00	275.65	263.16	5,624
2025-05-22	274.85	276.70	274.25	274.25	261.83	15,814

← NewerPage 6 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.