Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	268.60	270.40	268.30	268.30	247.41	103,856
2024-08-21	269.70	270.40	268.20	268.60	247.68	114,757
2024-08-20	272.10	272.90	269.70	269.70	248.70	117,515
2024-08-19	276.20	277.00	271.40	271.40	250.26	250,089
2024-08-16	274.80	277.60	274.80	276.50	254.97	489,197
2024-08-15	271.10	275.00	270.70	274.80	253.40	174,387
2024-08-14	268.20	271.70	268.00	271.10	249.99	178,822
2024-08-13	266.20	268.50	265.90	267.70	246.85	124,001
2024-08-12	267.30	268.40	264.60	266.10	245.38	84,950
2024-08-09	265.50	268.70	265.30	266.40	245.65	93,284
2024-08-08	265.50	266.70	263.60	265.30	244.64	110,390
2024-08-07	261.90	266.40	261.90	265.50	244.82	156,299
2024-08-06	262.90	264.70	260.00	261.40	241.04	140,652
2024-08-05	260.40	263.40	256.40	262.60	242.15	256,431
2024-08-02	265.00	267.20	263.60	264.40	243.81	154,975
2024-08-01	265.80	267.00	264.20	265.00	244.36	131,491
2024-07-31	266.00	267.70	265.30	265.60	244.92	190,632
2024-07-30	266.40	267.90	265.90	267.20	246.39	114,170
2024-07-29	263.60	267.60	261.60	266.40	245.65	263,616
2024-07-26	260.80	264.30	259.60	263.60	243.07	141,463
2024-07-25	261.10	261.10	255.10	260.80	240.49	281,411
2024-07-24	261.20	261.80	259.10	261.70	241.32	217,905
2024-07-23	265.80	266.80	261.40	262.40	241.97	177,636
2024-07-22	266.70	267.80	265.10	265.80	245.10	208,098
2024-07-19	265.00	265.70	263.70	265.50	244.82	181,821
2024-07-18	263.70	265.80	263.20	265.00	244.36	290,327
2024-07-17	260.70	263.70	259.30	262.90	242.43	293,873
2024-07-16	258.00	262.20	256.40	260.70	240.40	367,054
2024-07-15	261.80	262.00	257.70	258.10	238.00	647,014
2024-07-12	274.10	274.50	261.20	261.80	241.41	1,535,667
2024-07-11	284.10	287.90	284.10	287.90	265.48	173,585
2024-07-10	284.00	286.10	283.60	283.80	261.70	100,238
2024-07-09	282.80	284.10	282.10	284.00	261.88	192,738
2024-07-08	280.80	283.30	279.30	283.30	261.24	452,112
2024-07-05	282.00	283.80	280.80	280.80	258.93	230,517
2024-07-04	278.80	283.00	276.90	281.10	259.21	169,408
2024-07-03	277.70	279.20	276.20	279.20	257.46	101,046
2024-07-02	281.20	281.80	274.90	277.70	256.07	196,617
2024-07-01	279.00	283.10	279.00	281.40	259.49	153,829
2024-06-28	277.80	280.00	277.50	278.40	256.72	179,672
2024-06-27	281.20	281.20	276.40	277.50	255.89	188,999
2024-06-26	284.50	287.40	279.30	281.20	259.30	277,668
2024-06-25	283.70	287.30	281.70	284.40	262.25	305,536
2024-06-24	277.40	284.00	277.30	283.70	261.61	264,673
2024-06-20	274.00	277.80	274.00	277.30	255.71	406,835
2024-06-19	278.20	278.30	273.10	273.50	252.20	277,501
2024-06-18	277.70	279.50	276.80	278.00	256.35	163,162
2024-06-17	276.20	278.90	274.30	277.30	255.71	209,706
2024-06-14	272.70	276.80	272.20	275.30	253.86	216,079
2024-06-13	273.00	274.70	270.90	272.70	251.46	163,269
2024-06-12	273.00	273.40	267.70	273.00	251.74	420,253
2024-06-11	271.40	278.10	271.20	273.10	251.83	413,859
2024-06-10	268.60	269.90	266.80	267.50	246.67	151,370
2024-06-07	270.00	270.00	266.50	269.30	248.33	183,736
2024-06-05	269.40	271.00	266.80	270.00	248.97	223,774
2024-06-04	279.70	279.70	267.70	269.40	248.42	464,195
2024-06-03	279.70	280.20	276.90	279.50	257.73	144,981
2024-05-31	280.00	280.10	277.00	278.70	257.00	488,314
2024-05-30	278.30	280.70	277.30	280.70	258.84	136,254
2024-05-29	281.40	281.90	277.80	278.50	256.81	193,823

← NewerPage 10 of 22 · 1,261 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.