Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	287.80	290.70	287.50	288.70	262.45	241,734
2024-02-27	285.00	287.30	284.10	286.50	260.45	161,875
2024-02-26	284.40	286.80	284.10	285.40	259.45	137,211
2024-02-23	283.40	285.50	282.30	284.10	258.27	126,081
2024-02-22	285.00	285.80	280.90	282.40	256.72	139,746
2024-02-21	282.00	284.30	281.10	284.30	258.45	184,093
2024-02-20	279.20	283.50	278.50	282.00	256.36	218,372
2024-02-19	280.70	281.20	276.20	279.20	253.81	185,170
2024-02-16	276.10	281.10	276.10	280.70	255.18	287,889
2024-02-15	275.90	278.20	271.40	276.10	250.99	308,848
2024-02-14	280.10	282.50	274.90	275.90	250.81	294,609
2024-02-13	281.10	282.90	279.50	280.20	254.72	128,896
2024-02-12	283.50	286.10	281.10	281.10	255.54	152,898
2024-02-09	283.80	286.50	282.00	283.50	257.72	181,747
2024-02-08	282.10	286.70	282.00	283.00	257.27	204,982
2024-02-07	281.90	283.50	278.80	282.10	256.45	238,487
2024-02-06	285.60	287.50	278.70	281.90	256.27	446,312
2024-02-05	288.90	292.60	286.60	288.90	262.63	347,568
2024-02-02	283.40	289.70	283.20	288.90	262.63	484,287
2024-02-01	270.00	286.90	270.00	281.90	256.27	1,033,122
2024-01-31	261.00	264.20	260.70	263.30	239.36	217,822
2024-01-30	261.20	265.30	260.50	261.00	237.27	131,511
2024-01-29	260.40	262.40	258.70	261.10	237.36	141,462
2024-01-26	258.50	260.90	258.30	260.40	236.72	102,323
2024-01-25	258.70	259.90	256.30	258.50	234.99	152,635
2024-01-24	259.60	260.00	256.60	258.70	235.18	146,566
2024-01-23	259.60	260.50	256.70	259.20	235.63	188,688
2024-01-22	260.80	262.80	258.70	259.80	236.18	150,084
2024-01-19	264.00	265.30	260.70	260.80	237.09	133,471
2024-01-18	263.80	264.20	261.40	264.00	239.99	151,466
2024-01-17	267.10	267.10	261.90	263.20	239.27	158,296
2024-01-16	266.30	267.40	263.20	267.10	242.81	167,705
2024-01-15	266.80	267.10	263.00	266.80	242.54	164,687
2024-01-12	266.60	268.90	261.80	266.80	242.54	500,405
2024-01-11	275.30	277.80	274.40	274.40	249.45	179,200
2024-01-10	279.30	279.30	273.50	274.50	249.54	217,607
2024-01-09	279.60	282.00	278.00	279.70	254.27	169,827
2024-01-08	277.90	280.40	276.50	279.60	254.18	179,285
2024-01-05	278.70	279.00	275.70	277.00	251.81	100,176
2024-01-04	275.10	280.40	275.10	279.50	254.09	169,850
2024-01-03	277.80	278.70	274.50	275.10	250.09	208,310
2024-01-02	273.00	277.80	272.90	277.80	252.54	290,437
2023-12-29	269.30	274.90	269.30	273.00	248.18	250,407
2023-12-28	267.80	269.60	267.20	269.30	244.81	332,013
2023-12-27	266.00	268.80	265.70	267.80	243.45	140,658
2023-12-22	265.60	266.80	264.30	266.00	241.81	150,875
2023-12-21	267.70	268.00	264.60	265.70	241.54	137,091
2023-12-20	266.50	269.40	264.50	267.70	243.36	326,922
2023-12-19	263.50	267.10	263.10	266.50	242.27	315,867
2023-12-18	267.60	268.30	262.20	263.50	239.54	376,012
2023-12-15	276.90	278.50	266.70	267.60	243.27	612,881
2023-12-14	274.50	281.10	274.40	276.80	251.63	380,540
2023-12-13	275.70	278.60	273.00	273.00	248.18	193,085
2023-12-12	277.60	278.30	272.70	275.70	250.63	451,476
2023-12-11	272.90	278.40	272.30	277.60	252.36	308,812
2023-12-08	272.30	274.40	271.00	272.90	248.09	321,062
2023-12-07	270.10	273.40	267.10	272.30	247.54	318,288
2023-12-06	271.90	274.60	270.00	270.00	245.45	269,678
2023-12-05	266.90	277.10	266.60	271.90	247.18	407,606
2023-12-04	262.30	267.90	262.00	266.90	242.63	201,991

← NewerPage 12 of 21 · 1,257 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.