Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	263.70	266.60	260.10	262.30	230.94	427,163
2022-09-26	265.70	269.20	260.40	263.70	232.17	831,219
2022-09-23	278.00	282.50	270.00	270.50	238.16	866,204
2022-09-22	307.40	307.90	273.60	278.80	245.47	1,539,966
2022-09-21	322.90	322.90	313.00	313.80	272.98	440,804
2022-09-20	328.00	331.50	322.10	323.50	281.42	315,098
2022-09-19	330.00	330.50	318.50	328.00	285.34	379,159
2022-09-16	330.00	333.90	327.90	329.70	286.81	1,502,455
2022-09-15	325.50	334.60	325.20	330.50	287.51	480,806
2022-09-14	328.50	330.60	324.90	325.50	283.16	229,207
2022-09-13	330.00	332.80	327.10	329.10	286.29	303,820
2022-09-12	330.00	331.60	326.30	328.10	285.42	250,535
2022-09-09	332.50	334.40	325.30	328.40	285.68	313,402
2022-09-08	331.80	334.70	330.50	332.30	289.08	274,011
2022-09-07	328.00	332.80	326.20	331.40	288.29	362,366
2022-09-06	321.20	329.90	320.40	328.40	285.68	601,834
2022-09-05	320.00	321.30	314.40	321.20	279.42	257,152
2022-09-02	320.30	323.80	318.30	323.10	281.07	290,319
2022-09-01	321.00	324.30	319.20	320.00	278.38	241,537
2022-08-31	322.00	324.80	318.70	321.50	279.68	286,504
2022-08-30	327.00	330.50	320.20	321.30	279.51	392,679
2022-08-29	325.00	326.30	321.10	322.60	280.64	243,780
2022-08-26	333.00	334.90	324.80	325.00	282.73	217,032
2022-08-25	329.40	333.80	328.90	332.80	289.51	196,921
2022-08-24	325.00	331.70	324.70	329.40	286.55	218,146
2022-08-23	333.10	335.60	323.30	324.90	282.64	285,693
2022-08-22	330.00	334.40	326.30	333.60	290.21	294,061
2022-08-19	325.80	331.40	324.10	330.00	287.07	268,217
2022-08-18	320.20	327.00	319.30	325.80	283.42	255,543
2022-08-17	317.10	320.80	316.60	320.30	278.64	378,337
2022-08-16	317.00	322.20	315.10	317.00	275.77	220,108
2022-08-15	314.80	318.50	313.40	315.90	274.81	163,887
2022-08-12	316.20	316.20	312.10	313.70	272.90	214,264
2022-08-11	318.80	320.00	314.90	316.80	275.59	212,404
2022-08-10	312.90	318.10	310.90	318.10	276.72	229,173
2022-08-09	315.60	317.00	311.40	312.90	272.20	225,349
2022-08-08	317.40	317.90	313.30	315.20	274.20	203,316
2022-08-05	321.40	322.70	314.30	315.70	274.64	172,403
2022-08-04	322.60	324.50	319.50	321.00	279.25	175,110
2022-08-03	328.00	328.00	320.50	322.30	280.38	286,760
2022-08-02	323.40	328.00	323.30	328.00	285.34	249,537
2022-08-01	322.40	325.40	318.20	323.40	281.33	263,296
2022-07-29	322.70	323.00	318.90	322.40	280.46	344,353
2022-07-28	318.00	323.10	313.80	321.00	279.25	398,271
2022-07-27	313.00	318.00	311.50	317.30	276.03	264,163
2022-07-26	313.80	314.80	308.90	310.90	270.46	225,917
2022-07-25	308.20	314.80	306.80	313.90	273.07	446,500
2022-07-22	308.40	309.70	306.40	308.20	268.11	333,124
2022-07-21	308.00	309.50	302.80	308.40	268.28	283,638
2022-07-20	308.60	310.30	304.00	305.80	266.02	198,179
2022-07-19	308.30	310.20	305.80	307.50	267.50	218,967
2022-07-18	305.20	310.70	304.10	307.50	267.50	356,913
2022-07-15	301.90	303.80	283.20	302.40	263.07	542,344
2022-07-14	305.00	306.10	295.60	301.10	261.93	349,626
2022-07-13	307.70	307.70	301.80	304.70	265.07	211,404
2022-07-12	306.20	308.40	302.30	307.70	267.68	327,156
2022-07-11	304.10	308.40	303.50	305.80	266.02	239,554
2022-07-08	310.10	311.30	301.20	304.30	264.72	334,442
2022-07-07	312.50	314.90	304.30	310.10	269.76	352,917
2022-07-06	310.00	314.50	308.20	311.20	270.72	506,810

← NewerPage 18 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.