Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	240.10	246.60	239.60	244.50	218.89	532,277
2023-06-14	237.80	240.30	236.20	240.30	215.13	341,529
2023-06-13	240.90	241.30	236.30	237.40	212.53	466,152
2023-06-12	241.00	242.60	239.60	240.40	215.22	150,519
2023-06-09	238.20	241.20	237.50	240.60	215.40	344,544
2023-06-08	238.00	239.30	236.80	238.20	213.25	159,093
2023-06-07	239.70	240.20	237.50	238.00	213.07	273,118
2023-06-05	237.70	240.90	236.30	239.70	214.59	209,510
2023-06-02	236.40	238.30	235.20	236.40	211.64	243,758
2023-06-01	235.40	237.20	233.00	235.60	210.92	319,345
2023-05-31	239.50	240.20	232.30	234.00	209.49	1,001,071
2023-05-30	241.30	249.30	241.30	243.00	217.55	484,515
2023-05-29	237.00	241.30	235.90	241.00	215.76	227,333
2023-05-26	237.50	238.90	235.10	236.30	211.55	279,869
2023-05-25	241.40	242.30	236.40	236.40	211.64	361,524
2023-05-24	242.10	243.60	241.40	241.40	216.12	293,226
2023-05-23	241.40	244.00	240.60	243.00	217.55	257,989
2023-05-22	243.30	243.60	240.30	241.40	216.12	314,705
2023-05-19	242.50	244.80	241.10	243.30	217.82	338,410
2023-05-17	244.60	244.60	241.50	241.60	216.29	170,941
2023-05-16	246.70	246.90	243.60	245.10	219.43	199,993
2023-05-15	251.20	253.00	246.40	247.10	221.22	246,999
2023-05-12	254.40	255.10	249.40	250.70	224.44	288,562
2023-05-11	248.40	252.90	245.80	252.30	225.87	401,540
2023-05-10	251.60	253.50	248.40	249.70	223.55	231,793
2023-05-09	254.20	254.30	248.90	251.60	225.25	204,810
2023-05-08	252.30	255.60	252.00	254.30	227.66	201,593
2023-05-05	251.00	252.40	248.30	252.20	225.78	248,571
2023-05-04	249.20	250.70	246.10	250.20	223.99	580,805
2023-05-03	251.80	254.70	247.90	249.40	223.28	353,971
2023-05-02	254.30	255.00	249.30	251.00	224.71	432,113
2023-04-28	251.30	258.80	251.30	254.20	227.57	400,622
2023-04-27	256.00	257.20	248.40	250.40	224.17	512,118
2023-04-26	256.00	261.50	249.00	255.00	228.29	699,159
2023-04-25	266.80	268.80	264.50	266.30	238.41	260,576
2023-04-24	268.80	269.50	265.10	266.70	238.77	198,715
2023-04-21	268.00	269.40	267.10	268.60	240.47	171,067
2023-04-20	270.00	270.50	267.10	267.70	239.66	172,585
2023-04-19	267.20	271.50	267.20	270.00	241.72	277,731
2023-04-18	267.70	270.70	266.30	266.80	238.86	274,353
2023-04-17	265.60	266.00	263.40	265.50	237.69	222,465
2023-04-14	264.10	267.30	263.80	265.60	237.78	281,889
2023-04-13	268.00	269.10	263.00	263.30	235.72	251,291
2023-04-12	265.80	270.10	265.70	267.80	239.75	346,326
2023-04-11	260.20	268.00	259.90	267.20	239.21	615,058
2023-04-06	260.30	261.80	258.90	259.50	232.32	141,621
2023-04-05	260.80	262.50	258.70	260.30	233.04	492,339
2023-04-04	253.00	256.90	253.00	256.50	229.63	260,907
2023-04-03	253.20	254.10	250.90	252.70	226.23	267,107
2023-03-31	251.30	254.00	251.30	253.20	226.68	277,360
2023-03-30	245.90	251.80	244.60	251.20	224.89	380,923
2023-03-29	240.60	246.20	240.60	245.10	219.43	274,367
2023-03-28	241.00	242.50	238.70	239.80	214.68	368,429
2023-03-27	248.50	250.30	240.20	240.20	215.04	399,509
2023-03-24	245.10	249.90	244.40	246.50	220.68	472,628
2023-03-23	246.00	246.50	239.40	244.60	218.98	470,561
2023-03-22	252.50	256.30	248.70	250.80	220.82	475,864
2023-03-21	252.00	257.40	249.40	252.00	221.87	765,407
2023-03-20	234.50	242.20	233.30	241.30	212.45	441,205
2023-03-17	241.20	243.60	233.80	234.40	206.38	516,687

← NewerPage 15 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.