Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	282.50	284.90	280.40	280.90	259.02	187,248
2024-05-27	283.60	284.30	282.40	282.50	260.50	113,736
2024-05-24	284.20	285.00	283.30	283.60	261.51	98,014
2024-05-23	284.90	285.70	283.50	284.20	262.07	114,022
2024-05-22	282.10	285.20	280.20	284.80	262.62	239,525
2024-05-21	282.10	284.30	281.00	282.10	260.13	337,190
2024-05-20	286.90	287.90	285.90	286.10	263.82	197,965
2024-05-17	287.40	289.70	286.90	286.90	264.56	287,273
2024-05-16	292.10	293.30	280.00	287.40	265.02	231,161
2024-05-15	293.50	294.80	291.70	292.10	269.35	156,054
2024-05-14	294.70	296.00	292.80	293.00	270.18	248,395
2024-05-13	295.50	296.90	294.30	294.70	271.75	184,605
2024-05-10	294.70	299.00	290.30	295.50	272.49	303,088
2024-05-08	290.20	294.40	290.10	294.00	271.10	162,073
2024-05-07	290.30	290.90	289.10	290.20	267.60	115,477
2024-05-06	287.30	290.50	285.10	289.70	267.14	147,914
2024-05-03	283.00	289.10	283.00	287.30	264.93	160,381
2024-05-02	285.40	286.70	282.70	282.70	260.68	200,025
2024-04-30	286.70	288.80	284.60	285.40	263.17	118,161
2024-04-29	281.30	287.00	281.00	286.80	264.47	195,154
2024-04-26	290.00	291.20	279.50	281.30	259.39	322,066
2024-04-25	289.10	291.60	281.20	290.00	267.42	320,817
2024-04-24	288.90	291.00	286.30	289.00	266.49	256,094
2024-04-23	290.60	292.00	286.40	289.40	266.86	191,796
2024-04-22	290.20	292.60	287.80	290.10	267.51	198,831
2024-04-19	286.80	289.70	283.90	289.60	267.05	170,614
2024-04-18	293.50	293.50	284.30	288.00	265.57	329,534
2024-04-17	292.70	299.40	289.90	293.50	270.64	208,444
2024-04-16	293.10	295.70	290.40	293.10	270.27	199,671
2024-04-15	297.10	298.20	290.40	294.30	271.38	305,175
2024-04-12	300.50	302.10	296.40	297.40	274.24	213,550
2024-04-11	304.20	304.20	297.60	300.50	277.10	315,662
2024-04-10	300.90	305.80	299.50	304.50	280.79	231,591
2024-04-09	304.70	305.00	300.60	300.70	277.28	187,452
2024-04-08	305.20	305.20	300.70	304.70	280.97	159,846
2024-04-05	304.40	305.50	302.00	305.20	281.43	192,195
2024-04-04	304.90	308.80	304.40	305.40	281.62	207,830
2024-04-03	303.00	307.80	299.60	304.90	281.16	337,279
2024-04-02	311.20	313.80	309.20	311.60	287.33	306,839
2024-03-28	309.60	312.90	309.20	311.20	286.97	156,430
2024-03-27	304.80	312.40	304.80	309.60	285.49	222,456
2024-03-26	302.90	306.40	301.50	304.50	280.79	167,939
2024-03-25	302.40	304.50	299.60	302.90	279.31	190,100
2024-03-22	296.80	304.00	296.30	302.20	278.67	173,085
2024-03-21	299.40	299.50	294.20	296.80	273.69	159,728
2024-03-20	300.80	302.40	298.10	300.20	272.90	172,581
2024-03-19	299.80	301.30	297.70	300.80	273.45	123,451
2024-03-18	298.20	300.50	296.60	299.80	272.54	231,600
2024-03-15	300.30	301.90	297.60	298.30	271.18	260,944
2024-03-14	299.50	300.70	297.10	300.30	272.99	232,462
2024-03-13	295.00	300.50	293.90	299.10	271.90	215,080
2024-03-12	295.00	296.60	293.00	295.00	268.18	190,428
2024-03-11	294.00	295.00	292.10	294.70	267.90	207,670
2024-03-08	290.40	295.20	290.40	293.90	267.18	227,764
2024-03-07	290.00	290.90	284.80	290.40	263.99	263,971
2024-03-06	287.90	290.90	286.60	290.00	263.63	155,636
2024-03-05	288.40	289.60	286.50	287.30	261.18	207,258
2024-03-04	290.50	290.90	288.00	288.00	261.81	174,147
2024-03-01	289.80	293.90	289.80	290.00	263.63	216,152
2024-02-29	289.00	291.00	287.90	289.40	263.08	232,192

← NewerPage 11 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.