Axfood AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 267.90 | 273.50 | 267.00 | 273.50 | 273.50 | 469,435 |
| 2026-10-16 | 264.60 | 268.90 | 263.40 | 268.90 | 268.90 | 384,495 |
| 2026-10-15 | 265.10 | 267.20 | 263.30 | 264.50 | 264.50 | 510,643 |
| 2026-10-14 | 260.00 | 262.70 | 259.50 | 262.60 | 262.60 | 238,923 |
| 2026-10-13 | 258.80 | 260.80 | 258.30 | 260.00 | 260.00 | 440,932 |
| 2026-10-12 | 259.00 | 259.80 | 257.40 | 257.80 | 257.80 | 459,113 |
| 2026-10-09 | 258.50 | 259.80 | 257.60 | 258.30 | 258.30 | 270,993 |
| 2026-10-08 | 257.90 | 261.10 | 255.40 | 257.30 | 257.30 | 315,945 |
| 2026-10-07 | 253.00 | 257.70 | 251.70 | 257.70 | 257.70 | 396,061 |
| 2026-10-06 | 250.30 | 253.80 | 250.20 | 253.00 | 253.00 | 319,951 |
| 2026-10-05 | 254.10 | 254.90 | 249.10 | 249.30 | 249.30 | 545,801 |
| 2026-10-02 | 255.90 | 258.10 | 253.90 | 254.20 | 254.20 | 321,828 |
| 2026-10-01 | 258.00 | 258.00 | 255.20 | 255.70 | 255.70 | 305,818 |
| 2026-09-30 | 258.60 | 261.90 | 258.50 | 259.20 | 259.20 | 488,060 |
| 2026-09-29 | 258.40 | 259.80 | 256.60 | 256.60 | 256.60 | 414,851 |
| 2026-09-28 | 257.00 | 259.90 | 257.00 | 258.80 | 258.80 | 378,822 |
| 2026-09-25 | 257.00 | 258.50 | 255.10 | 255.10 | 255.10 | 360,088 |
| 2026-09-24 | 257.20 | 260.60 | 256.70 | 256.70 | 256.70 | 406,596 |
| 2026-09-23 | 256.20 | 258.00 | 255.20 | 257.90 | 257.90 | 451,243 |
| 2026-09-22 | 254.20 | 257.20 | 253.70 | 256.20 | 256.20 | 423,141 |
| 2026-09-21 | 248.40 | 254.50 | 248.20 | 254.10 | 254.10 | 466,104 |
| 2026-09-18 | 250.20 | 251.00 | 248.20 | 248.50 | 248.50 | 579,948 |
| 2026-09-17 | 249.40 | 252.60 | 247.50 | 251.00 | 251.00 | 608,416 |
| 2026-09-16 | 248.50 | 252.50 | 248.30 | 252.50 | 248.00 | 565,562 |
| 2026-09-15 | 250.00 | 252.00 | 247.80 | 249.90 | 245.45 | 769,564 |
| 2026-09-14 | 242.70 | 248.20 | 241.70 | 246.10 | 241.71 | 712,989 |
| 2026-09-11 | 238.10 | 240.00 | 236.90 | 236.90 | 232.68 | 293,359 |
| 2026-09-10 | 238.00 | 241.10 | 238.00 | 238.10 | 233.86 | 261,514 |
| 2026-09-09 | 239.10 | 240.20 | 237.10 | 238.40 | 234.15 | 390,665 |
| 2026-09-08 | 240.20 | 242.30 | 240.00 | 240.30 | 236.02 | 422,880 |
| 2026-09-07 | 242.20 | 242.60 | 239.20 | 239.20 | 234.94 | 407,190 |
| 2026-09-04 | 243.50 | 244.40 | 242.60 | 243.40 | 239.06 | 281,222 |
| 2026-09-03 | 243.30 | 244.70 | 242.30 | 243.40 | 239.06 | 336,677 |
| 2026-09-02 | 244.90 | 245.40 | 243.00 | 243.30 | 238.96 | 293,920 |
| 2026-09-01 | 244.00 | 246.30 | 242.50 | 244.10 | 239.75 | 481,877 |
| 2026-08-31 | 246.80 | 247.20 | 244.70 | 244.70 | 240.34 | 557,039 |
| 2026-08-28 | 248.10 | 249.90 | 246.20 | 246.90 | 242.50 | 455,664 |
| 2026-08-27 | 247.20 | 248.30 | 245.60 | 248.30 | 243.87 | 206,604 |
| 2026-08-26 | 247.30 | 248.20 | 246.50 | 247.40 | 242.99 | 229,091 |
| 2026-08-25 | 246.70 | 247.70 | 246.30 | 247.10 | 242.70 | 280,820 |
| 2026-08-24 | 244.60 | 247.00 | 244.60 | 246.60 | 242.21 | 531,857 |
| 2026-08-21 | 243.30 | 244.80 | 242.80 | 243.90 | 239.55 | 265,745 |
| 2026-08-20 | 241.20 | 243.40 | 240.90 | 243.40 | 239.06 | 837,705 |
| 2026-08-19 | 235.80 | 237.60 | 235.50 | 237.10 | 232.87 | 281,188 |
| 2026-08-18 | 234.90 | 236.20 | 234.00 | 235.90 | 231.70 | 226,755 |
| 2026-08-17 | 235.80 | 236.40 | 234.00 | 234.40 | 230.22 | 303,523 |
| 2026-08-14 | 237.00 | 239.00 | 236.60 | 237.20 | 232.97 | 298,367 |
| 2026-08-13 | 234.60 | 238.40 | 233.90 | 236.70 | 232.48 | 686,679 |
| 2026-08-12 | 235.90 | 235.90 | 234.10 | 234.60 | 230.42 | 348,556 |
| 2026-08-11 | 236.80 | 237.70 | 235.90 | 236.00 | 231.79 | 307,907 |
| 2026-08-10 | 240.00 | 240.10 | 236.30 | 236.60 | 232.38 | 310,581 |
| 2026-08-07 | 238.60 | 241.10 | 238.20 | 239.50 | 235.23 | 264,653 |
| 2026-08-06 | 238.70 | 240.00 | 237.90 | 238.70 | 234.45 | 280,211 |
| 2026-08-05 | 238.30 | 240.90 | 238.20 | 238.20 | 233.95 | 406,257 |
| 2026-08-04 | 242.50 | 242.70 | 237.10 | 238.30 | 234.05 | 567,476 |
| 2026-08-03 | 242.60 | 245.10 | 241.90 | 242.70 | 238.37 | 317,066 |
| 2026-07-31 | 242.70 | 244.70 | 242.00 | 243.30 | 238.96 | 369,980 |
| 2026-07-30 | 244.50 | 245.90 | 243.60 | 244.50 | 240.14 | 265,016 |
| 2026-07-29 | 244.50 | 245.50 | 241.80 | 244.30 | 239.95 | 271,762 |
| 2026-07-28 | 240.00 | 244.60 | 240.00 | 243.50 | 239.16 | 435,887 |
Page 1 of 21 · 1,260 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.