Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	280.90	283.30	278.00	280.60	247.05	239,835
2022-12-19	279.40	285.00	279.20	282.00	248.29	232,768
2022-12-16	276.00	281.00	275.90	279.40	246.00	428,052
2022-12-15	279.20	279.70	275.30	276.00	243.00	373,958
2022-12-14	281.70	281.70	275.50	279.80	246.35	393,553
2022-12-13	283.80	285.30	280.70	281.70	248.02	252,877
2022-12-12	287.00	287.00	280.50	283.10	249.25	165,910
2022-12-09	284.50	288.80	284.30	287.20	252.86	162,497
2022-12-08	284.60	286.20	280.80	284.20	250.22	182,880
2022-12-07	282.40	285.20	281.10	284.50	250.49	180,824
2022-12-06	284.50	286.10	281.90	283.60	249.69	262,652
2022-12-05	283.20	285.20	280.90	283.40	249.52	214,742
2022-12-02	286.30	286.30	282.40	283.20	249.34	219,195
2022-12-01	283.60	286.80	282.60	286.50	252.25	248,606
2022-11-30	284.50	286.70	280.40	282.20	248.46	511,663
2022-11-29	284.00	287.00	283.00	284.10	250.13	377,797
2022-11-28	285.50	286.80	282.30	283.90	249.96	226,902
2022-11-25	285.60	288.50	284.70	286.10	251.90	178,074
2022-11-24	284.20	286.40	283.20	285.40	251.28	259,997
2022-11-23	283.10	286.20	281.70	284.50	250.49	248,463
2022-11-22	275.00	284.20	274.20	282.90	249.08	419,155
2022-11-21	272.80	276.20	272.50	274.00	241.24	234,037
2022-11-18	273.00	275.60	271.80	272.70	240.10	342,892
2022-11-17	272.70	274.70	270.10	272.50	239.92	224,551
2022-11-16	274.30	274.70	270.90	272.20	239.66	232,647
2022-11-15	274.80	277.30	272.30	274.30	241.51	207,376
2022-11-14	277.00	277.40	272.90	274.60	241.77	270,031
2022-11-11	279.30	281.30	274.60	275.70	242.74	432,665
2022-11-10	276.00	278.70	270.00	278.00	244.76	340,948
2022-11-09	274.60	277.60	272.80	276.70	243.62	226,480
2022-11-08	273.00	276.00	272.00	274.60	241.77	222,599
2022-11-07	268.10	274.30	268.10	272.60	240.01	266,845
2022-11-04	268.50	269.50	266.40	267.20	235.26	147,336
2022-11-03	270.50	272.00	267.20	267.90	235.87	214,808
2022-11-02	270.20	274.40	270.00	271.70	239.22	242,416
2022-11-01	274.10	274.70	268.60	269.60	237.37	226,858
2022-10-31	271.90	275.70	269.30	273.40	240.71	237,884
2022-10-28	267.50	275.40	266.80	271.60	239.13	261,630
2022-10-27	271.50	276.10	267.90	267.90	235.87	229,167
2022-10-26	271.70	274.80	266.30	270.40	238.07	261,675
2022-10-25	265.50	272.30	265.50	271.70	239.22	263,870
2022-10-24	256.60	267.00	256.00	265.20	233.49	329,271
2022-10-21	258.90	259.70	253.00	256.60	225.92	435,267
2022-10-20	259.90	261.20	253.40	256.20	225.57	541,495
2022-10-19	256.20	257.70	252.60	252.60	222.40	349,367
2022-10-18	258.80	260.70	253.80	256.20	225.57	363,848
2022-10-17	255.80	261.00	253.40	260.00	228.92	263,287
2022-10-14	258.00	260.10	255.10	255.60	225.04	437,398
2022-10-13	250.50	255.30	248.40	254.00	223.63	546,503
2022-10-12	252.00	256.50	250.60	250.80	220.82	402,823
2022-10-11	247.20	253.60	246.80	252.40	222.22	260,461
2022-10-10	246.00	248.90	244.00	247.10	217.56	211,692
2022-10-07	248.50	249.50	246.10	246.30	216.85	268,550
2022-10-06	248.20	254.40	248.20	249.90	220.02	492,929
2022-10-05	255.70	256.00	246.70	247.20	217.65	378,859
2022-10-04	256.30	258.80	253.30	255.70	225.13	297,260
2022-10-03	254.00	254.40	248.60	253.90	223.55	391,131
2022-09-30	248.30	256.00	247.70	254.90	224.43	423,623
2022-09-29	255.00	255.00	246.60	248.30	218.61	721,185
2022-09-28	261.00	261.50	252.30	255.70	225.13	685,332

← NewerPage 17 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.