Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	243.60	245.90	240.40	241.20	212.36	280,618
2023-03-15	241.00	246.00	237.00	244.30	215.09	491,097
2023-03-14	240.80	242.60	239.60	240.70	211.92	238,601
2023-03-13	245.00	245.50	239.70	241.40	212.54	279,155
2023-03-10	247.40	248.70	243.10	244.70	215.45	295,397
2023-03-09	248.30	249.90	246.90	248.40	218.70	216,107
2023-03-08	249.70	250.40	246.70	248.40	218.70	238,879
2023-03-07	247.90	251.20	246.20	249.70	219.85	261,690
2023-03-06	248.20	249.10	245.30	246.80	217.29	258,738
2023-03-03	248.80	250.10	247.20	248.20	218.53	241,329
2023-03-02	245.90	250.10	245.10	248.40	218.70	216,536
2023-03-01	250.30	250.90	245.80	245.90	216.50	330,891
2023-02-28	254.00	254.30	249.20	250.70	220.73	342,952
2023-02-27	251.40	254.20	251.10	254.20	223.81	429,565
2023-02-24	251.70	254.50	251.30	251.40	221.34	208,865
2023-02-23	252.70	253.50	248.10	251.60	221.52	314,575
2023-02-22	253.00	254.70	247.10	252.50	222.31	485,434
2023-02-21	252.70	257.30	252.50	252.80	222.58	281,734
2023-02-20	256.30	257.60	252.20	252.70	222.49	209,140
2023-02-17	254.50	256.60	253.10	255.90	225.31	236,234
2023-02-16	256.10	257.80	254.10	254.50	224.07	328,591
2023-02-15	252.90	256.70	251.50	256.10	225.48	297,859
2023-02-14	254.60	257.20	253.70	253.70	223.37	282,570
2023-02-13	255.30	258.90	254.10	254.40	223.99	500,463
2023-02-10	254.90	257.30	252.60	254.90	224.43	506,597
2023-02-09	247.80	256.90	247.80	255.20	224.69	756,741
2023-02-08	248.00	250.30	247.60	247.70	218.09	331,550
2023-02-07	251.40	254.00	248.00	248.00	218.35	386,203
2023-02-06	250.10	254.50	250.10	251.40	221.34	527,780
2023-02-03	247.40	250.80	246.40	248.00	218.35	568,720
2023-02-02	252.50	252.80	243.30	247.40	217.82	1,188,368
2023-02-01	259.80	261.30	253.30	253.30	223.02	1,274,246
2023-01-31	269.70	271.50	267.50	268.90	236.75	311,865
2023-01-30	266.70	272.10	266.70	269.70	237.46	249,857
2023-01-27	267.00	268.60	265.80	266.70	234.81	514,678
2023-01-26	267.00	271.10	265.70	266.80	234.90	655,909
2023-01-25	276.00	278.60	274.30	275.10	242.21	177,016
2023-01-24	281.70	283.20	275.60	275.60	242.65	206,497
2023-01-23	282.50	283.50	280.40	281.60	247.93	178,675
2023-01-20	280.10	282.50	278.40	281.60	247.93	174,798
2023-01-19	278.00	282.10	275.80	280.10	246.61	246,967
2023-01-18	276.00	280.70	273.20	279.10	245.73	465,243
2023-01-17	275.00	280.50	274.50	276.00	243.00	218,777
2023-01-16	274.00	275.90	271.80	275.40	242.47	368,361
2023-01-13	275.00	280.30	273.20	273.50	240.80	380,922
2023-01-12	276.00	276.80	262.70	275.30	242.39	1,471,641
2023-01-11	293.80	295.50	282.30	285.00	250.93	551,447
2023-01-10	292.90	295.90	291.10	293.70	258.59	280,332
2023-01-09	289.00	292.80	286.10	292.00	257.09	272,291
2023-01-05	289.00	290.00	287.40	288.30	253.83	170,899
2023-01-04	290.50	293.50	288.80	289.00	254.45	232,583
2023-01-03	286.60	291.10	285.60	289.80	255.15	162,496
2023-01-02	285.90	288.00	284.30	286.60	252.34	149,233
2022-12-30	290.10	290.90	285.60	285.90	251.72	203,180
2022-12-29	288.00	290.20	286.50	290.10	255.42	123,610
2022-12-28	290.00	292.20	287.70	288.70	254.18	149,657
2022-12-27	291.80	294.70	287.50	289.10	254.54	168,765
2022-12-23	288.10	291.60	288.10	290.80	256.03	192,227
2022-12-22	284.80	289.80	284.80	288.00	253.57	304,267
2022-12-21	281.30	285.40	281.00	284.80	250.75	1,302,877

← NewerPage 16 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.