Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	261.60	263.50	261.00	262.30	238.45	118,772
2023-11-30	262.00	263.20	260.70	261.60	237.81	317,296
2023-11-29	261.40	263.50	260.80	261.40	237.63	152,357
2023-11-28	259.00	262.20	257.90	261.10	237.36	153,200
2023-11-27	260.10	262.30	258.30	258.40	234.90	190,670
2023-11-24	259.30	261.50	259.00	260.30	236.63	115,978
2023-11-23	260.00	260.80	258.90	259.30	235.72	149,165
2023-11-22	258.20	259.60	257.50	259.30	235.72	166,651
2023-11-21	256.20	258.90	256.10	258.20	234.72	161,039
2023-11-20	257.20	260.50	255.30	256.20	232.90	193,698
2023-11-17	252.90	258.30	252.90	257.20	233.81	127,765
2023-11-16	254.70	259.20	251.60	252.70	229.72	247,842
2023-11-15	255.30	256.50	252.00	254.50	231.36	250,338
2023-11-14	250.80	256.00	248.10	254.70	231.54	268,430
2023-11-13	246.00	251.50	245.50	250.80	227.99	155,170
2023-11-10	247.00	249.40	243.90	245.90	223.54	224,194
2023-11-09	248.30	248.90	246.20	246.80	224.36	195,295
2023-11-08	250.50	250.70	246.60	248.30	225.72	173,874
2023-11-07	251.70	253.60	249.60	250.50	227.72	126,658
2023-11-06	252.30	252.90	249.20	251.70	228.81	145,351
2023-11-03	250.50	252.80	250.30	252.30	229.36	87,468
2023-11-02	250.80	252.60	249.50	250.50	227.72	164,840
2023-11-01	246.10	250.60	246.10	250.00	227.27	147,041
2023-10-31	247.10	248.10	244.70	246.60	224.18	438,869
2023-10-30	245.80	247.60	244.80	247.00	224.54	154,186
2023-10-27	248.20	252.30	244.70	245.80	223.45	252,055
2023-10-26	235.20	251.20	235.20	248.20	225.63	416,656
2023-10-25	237.00	239.40	229.80	235.60	214.18	431,390
2023-10-24	238.80	240.60	233.00	237.00	215.45	269,367
2023-10-23	236.70	240.30	234.90	239.30	217.54	273,687
2023-10-20	239.00	239.10	234.00	236.70	215.18	248,529
2023-10-19	239.30	240.90	238.20	240.10	218.27	175,562
2023-10-18	240.70	242.40	239.00	239.80	217.99	221,733
2023-10-17	240.70	244.60	239.80	241.80	219.81	119,607
2023-10-16	244.80	246.30	240.30	240.70	218.81	173,752
2023-10-13	247.70	248.70	243.30	244.80	222.54	181,279
2023-10-12	251.10	252.80	247.10	247.90	225.36	293,304
2023-10-11	250.00	251.50	248.80	250.90	228.09	192,745
2023-10-10	251.20	253.60	249.00	250.10	227.36	242,374
2023-10-09	253.10	253.90	250.10	251.00	228.18	119,577
2023-10-06	253.40	254.30	251.70	253.40	230.36	192,067
2023-10-05	250.70	256.00	250.70	253.70	230.63	170,419
2023-10-04	247.70	251.30	246.00	250.00	227.27	304,390
2023-10-03	248.80	248.80	244.90	244.90	222.63	106,797
2023-10-02	250.40	254.50	248.10	248.80	226.18	170,648
2023-09-29	249.20	252.70	248.20	250.40	227.63	215,061
2023-09-28	251.90	252.60	241.10	249.20	226.54	888,719
2023-09-27	257.00	262.10	255.90	256.50	233.18	290,533
2023-09-26	254.50	257.20	251.90	257.00	233.63	264,754
2023-09-25	258.10	258.80	253.10	254.50	231.36	177,363
2023-09-22	259.00	261.30	257.30	258.10	234.63	141,680
2023-09-21	259.40	260.70	256.80	260.00	236.36	245,942
2023-09-20	266.90	268.20	256.10	263.30	235.72	549,853
2023-09-19	270.70	272.20	268.30	270.00	241.72	239,860
2023-09-18	268.30	273.10	267.70	270.60	242.26	210,172
2023-09-15	269.20	271.80	268.00	268.30	240.20	441,612
2023-09-14	264.00	269.40	263.80	269.10	240.91	169,921
2023-09-13	266.00	266.90	262.90	264.10	236.44	252,745
2023-09-12	265.30	268.40	265.30	267.00	239.03	134,047
2023-09-11	265.50	269.20	263.90	265.30	237.51	210,249

← NewerPage 13 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.