Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	274.85	276.70	274.25	274.25	261.83	15,814
2025-05-21	275.75	276.90	274.90	275.75	263.26	2,470
2025-05-20	274.15	276.00	273.70	274.15	261.73	7,679
2025-05-19	271.85	273.60	270.30	271.85	259.54	3,858
2025-05-16	270.65	272.00	269.70	270.65	258.39	27,263
2025-05-15	266.40	270.40	266.40	268.40	256.24	21,855
2025-05-14	263.55	265.30	262.60	263.55	251.61	5,342
2025-05-13	265.00	266.10	262.10	265.00	253.00	12,120
2025-05-12	267.80	267.80	263.50	265.60	253.57	6,589
2025-05-09	268.90	270.40	268.30	268.60	256.43	1,100
2025-05-08	268.30	270.60	268.20	268.80	256.62	3,773
2025-05-07	269.90	270.80	267.10	269.90	257.68	13,553
2025-05-06	268.80	271.70	267.80	268.80	256.62	37,261
2025-05-02	269.80	271.00	268.30	270.45	258.20	11,107
2025-05-01	262.25	262.25	262.25	262.25	250.37	0
2025-04-30	265.20	270.30	262.25	262.25	250.37	36,415
2025-04-29	262.25	265.10	262.25	262.25	250.37	8,287
2025-04-28	263.60	263.60	259.20	260.50	248.70	45,629
2025-04-25	259.00	264.90	259.00	264.80	252.81	6,348
2025-04-24	243.30	257.30	243.30	253.00	241.54	20,583
2025-04-23	248.70	248.70	244.00	245.30	234.19	14,516
2025-04-22	248.00	251.10	246.90	247.75	236.53	36,847
2025-04-17	248.00	248.00	247.10	247.35	236.15	2,048
2025-04-16	248.80	250.30	247.70	248.80	237.53	18,122
2025-04-15	244.50	247.80	244.40	244.90	233.81	3,770
2025-04-14	239.10	244.30	239.10	242.85	231.85	17,543
2025-04-11	233.50	238.10	233.50	236.80	226.07	8,512
2025-04-10	233.80	233.80	227.30	232.00	221.49	15,382
2025-04-09	229.00	232.30	227.90	232.10	221.59	14,641
2025-04-08	225.80	233.70	224.00	233.00	222.45	9,035
2025-04-07	225.60	228.90	221.60	224.80	214.62	25,872
2025-04-04	237.60	246.70	231.60	233.80	223.21	20,205
2025-04-03	228.70	237.60	228.70	234.45	223.83	7,271
2025-04-02	231.15	232.30	227.40	227.75	217.43	6,682
2025-04-01	226.05	231.65	225.70	229.40	219.01	2,000,162
2025-03-31	226.15	228.30	225.60	226.15	215.91	33,991
2025-03-28	225.50	228.50	225.50	228.00	217.67	20,529
2025-03-27	220.70	225.90	220.70	223.75	213.62	8,457
2025-03-26	221.30	222.00	219.10	221.30	211.28	305,572
2025-03-25	220.40	221.70	219.50	220.40	210.42	4,941
2025-03-24	223.45	223.50	218.65	220.10	210.13	132,234
2025-03-21	229.40	229.40	220.50	223.25	213.14	56,367
2025-03-20	230.05	231.20	228.80	230.05	219.63	17,131
2025-03-19	235.25	236.00	232.00	235.25	220.30	27,044
2025-03-18	235.25	235.80	234.30	235.25	220.30	15,933
2025-03-17	237.10	238.50	234.70	237.10	222.03	9,638
2025-03-14	238.15	238.70	236.50	238.35	223.20	12,850
2025-03-13	238.25	238.40	236.10	237.80	222.69	16,603
2025-03-12	235.65	238.80	234.70	235.65	220.67	247,443
2025-03-11	240.20	241.70	234.90	236.60	221.56	78,959
2025-03-10	238.55	242.70	237.80	242.05	226.67	145,627
2025-03-07	234.55	238.30	233.30	238.05	222.92	8,774
2025-03-06	228.80	234.30	226.50	233.00	218.19	28,912
2025-03-05	232.60	234.70	229.90	231.85	217.11	23,898
2025-03-04	228.40	237.70	228.40	235.15	220.20	33,219
2025-03-03	227.65	229.20	225.40	227.65	213.18	14,141
2025-02-28	229.60	229.60	227.20	229.60	215.01	7,527
2025-02-27	230.95	231.30	230.10	231.15	216.46	18,846
2025-02-26	232.00	232.70	230.90	232.00	217.25	17,574
2025-02-25	231.55	232.00	229.60	231.05	216.37	10,102

← NewerPage 7 of 22 · 1,269 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.