Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	264.00	266.00	261.60	265.60	237.78	126,147
2023-09-07	262.40	265.90	260.80	264.00	236.35	191,842
2023-09-06	263.70	264.00	260.60	262.40	234.92	134,890
2023-09-05	263.90	264.40	260.40	263.20	235.63	150,728
2023-09-04	266.50	268.10	262.80	264.40	236.71	165,561
2023-09-01	264.70	269.00	262.30	266.50	238.59	249,651
2023-08-31	264.60	265.90	263.50	264.70	236.98	165,220
2023-08-30	264.00	265.50	263.50	264.60	236.89	105,971
2023-08-29	262.80	264.00	261.20	264.00	236.35	141,439
2023-08-28	260.20	263.40	260.20	262.90	235.36	125,573
2023-08-25	258.90	260.80	257.40	260.20	232.95	125,486
2023-08-24	257.80	261.60	257.30	258.90	231.78	214,705
2023-08-23	259.00	261.50	257.40	257.90	230.89	163,996
2023-08-22	258.90	260.50	257.30	259.00	231.87	181,587
2023-08-21	258.80	260.60	258.50	258.90	231.78	143,372
2023-08-18	261.10	261.50	256.50	258.80	231.69	135,798
2023-08-17	261.30	262.60	258.70	262.00	234.56	180,437
2023-08-16	259.90	262.00	259.90	261.80	234.38	87,582
2023-08-15	263.00	263.00	260.30	260.90	233.57	108,302
2023-08-14	261.60	263.70	259.70	263.00	235.45	175,722
2023-08-11	263.80	264.90	261.90	262.40	234.92	109,505
2023-08-10	265.10	265.20	262.10	264.00	236.35	144,738
2023-08-09	261.10	265.60	260.90	264.80	237.06	151,888
2023-08-08	261.90	266.20	260.70	261.90	234.47	176,058
2023-08-07	261.70	262.30	259.80	261.90	234.47	95,743
2023-08-04	261.00	263.70	260.30	261.70	234.29	159,338
2023-08-03	265.00	265.00	259.90	260.70	233.39	161,688
2023-08-02	265.90	266.10	263.20	265.00	237.24	159,653
2023-08-01	268.00	268.20	265.50	267.70	239.66	148,637
2023-07-31	270.00	270.00	265.90	268.20	240.11	304,921
2023-07-28	269.80	270.80	268.00	270.00	241.72	108,589
2023-07-27	271.60	273.80	269.30	270.30	241.99	228,927
2023-07-26	270.10	271.60	268.10	271.60	243.15	173,984
2023-07-25	273.50	274.00	264.50	269.70	241.45	272,434
2023-07-24	272.10	274.10	271.40	273.40	244.76	184,530
2023-07-21	273.00	273.20	269.20	272.40	243.87	199,171
2023-07-20	267.00	272.10	266.00	271.80	243.33	257,640
2023-07-19	261.10	268.60	260.60	267.50	239.48	320,998
2023-07-18	262.00	262.50	258.70	261.10	233.75	234,422
2023-07-17	259.60	263.40	257.70	262.00	234.56	455,148
2023-07-14	245.20	261.20	240.90	256.50	229.63	869,700
2023-07-13	239.40	240.60	237.00	237.30	212.45	271,520
2023-07-12	237.50	239.70	235.30	239.40	214.33	162,249
2023-07-11	236.90	237.80	235.00	236.90	212.09	217,414
2023-07-10	237.10	238.10	235.70	236.50	211.73	160,593
2023-07-07	234.30	239.00	234.30	237.10	212.27	260,140
2023-07-06	235.00	239.00	234.00	234.20	209.67	265,449
2023-07-05	233.00	238.10	233.00	235.40	210.74	249,756
2023-07-04	230.60	234.90	230.30	232.60	208.24	299,710
2023-07-03	228.40	230.90	227.80	230.60	206.45	155,530
2023-06-30	226.90	229.60	226.40	228.20	204.30	272,522
2023-06-29	227.80	229.20	226.50	226.90	203.13	158,564
2023-06-28	226.50	228.50	225.20	227.50	203.67	260,936
2023-06-27	224.10	226.50	223.20	225.70	202.06	270,171
2023-06-26	229.00	229.10	223.50	223.60	200.18	326,789
2023-06-22	228.00	230.70	227.40	229.00	205.01	245,234
2023-06-21	233.00	233.00	228.30	228.30	204.39	397,073
2023-06-20	233.70	236.90	232.80	234.10	209.58	333,578
2023-06-19	240.00	240.00	233.90	234.50	209.94	410,698
2023-06-16	244.30	244.30	238.40	240.60	215.40	445,587

← NewerPage 14 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.