Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	306.10	312.50	305.10	309.80	269.50	388,821
2022-07-04	301.40	307.00	301.40	306.10	266.28	340,282
2022-07-01	294.00	301.70	292.70	300.80	261.67	404,374
2022-06-30	287.00	294.50	286.10	294.30	256.02	311,767
2022-06-29	287.00	288.90	279.90	287.90	250.45	236,362
2022-06-28	283.50	287.70	282.50	287.00	249.67	286,960
2022-06-27	273.40	284.00	273.40	283.40	246.54	306,749
2022-06-23	271.00	275.30	268.40	272.60	237.14	375,430
2022-06-22	270.00	275.00	269.90	271.80	236.45	305,174
2022-06-21	283.00	287.90	269.60	271.40	236.10	503,479
2022-06-20	270.90	287.10	268.70	282.30	245.58	553,108
2022-06-17	276.30	276.90	266.60	266.60	231.92	1,144,248
2022-06-16	278.20	279.30	273.00	276.30	240.36	236,021
2022-06-15	274.40	280.40	274.20	277.40	241.32	315,034
2022-06-14	278.00	280.40	274.00	274.20	238.53	419,071
2022-06-13	280.00	281.30	274.70	278.00	241.84	497,486
2022-06-10	279.60	281.80	276.20	280.10	243.67	337,811
2022-06-09	295.20	297.00	279.00	279.60	243.23	631,515
2022-06-08	296.30	297.70	288.30	295.20	256.80	518,300
2022-06-07	296.50	298.30	288.80	296.30	257.76	433,391
2022-06-03	295.40	299.00	294.20	296.00	257.50	218,378
2022-06-02	289.00	294.80	285.50	293.50	255.32	235,174
2022-06-01	288.50	291.20	287.10	289.00	251.41	249,383
2022-05-31	294.30	295.00	285.10	286.70	249.41	1,617,079
2022-05-30	293.30	298.10	292.50	294.20	255.93	211,161
2022-05-27	289.00	293.20	285.20	291.70	253.76	333,806
2022-05-25	286.90	291.00	286.40	289.50	251.84	559,717
2022-05-24	282.20	288.00	281.20	285.90	248.71	297,478
2022-05-23	275.00	282.30	275.00	282.30	245.58	235,982
2022-05-20	277.60	278.70	273.80	275.00	239.23	346,657
2022-05-19	283.70	285.90	274.10	277.60	241.49	446,268
2022-05-18	290.20	294.90	282.80	284.90	247.84	466,178
2022-05-17	298.10	299.90	288.30	291.40	253.50	324,560
2022-05-16	295.90	299.70	292.50	297.90	259.15	359,633
2022-05-13	293.50	299.80	291.50	296.50	257.93	294,172
2022-05-12	286.70	296.30	284.30	293.40	255.24	666,372
2022-05-11	287.10	288.00	281.40	288.00	250.54	350,213
2022-05-10	283.60	288.00	282.20	287.10	249.76	313,304
2022-05-09	283.60	286.40	280.90	283.60	246.71	260,353
2022-05-06	290.50	292.40	280.60	283.60	246.71	354,611
2022-05-05	295.00	295.10	288.20	291.40	253.50	252,328
2022-05-04	303.00	305.60	295.20	295.40	256.98	458,926
2022-05-03	296.60	305.20	294.40	303.00	263.59	477,627
2022-05-02	289.20	298.50	283.60	294.80	256.45	321,647
2022-04-29	290.40	296.10	288.30	291.10	251.10	276,891
2022-04-28	293.00	294.00	288.00	290.40	250.50	304,015
2022-04-27	289.60	295.40	288.30	293.00	252.74	459,614
2022-04-26	287.10	291.90	277.80	289.60	249.81	599,243
2022-04-25	291.90	294.40	286.10	287.10	247.65	374,153
2022-04-22	290.10	298.30	285.20	291.90	251.79	550,856
2022-04-21	315.90	315.90	283.20	290.00	250.15	1,330,742
2022-04-20	318.00	320.30	311.60	315.10	271.80	305,351
2022-04-19	316.30	318.20	310.50	317.80	274.13	294,096
2022-04-14	318.50	319.20	312.30	316.30	272.84	148,504
2022-04-13	320.00	320.90	312.10	318.10	274.39	285,145
2022-04-12	322.50	323.70	318.40	321.40	277.24	338,860
2022-04-11	320.10	325.50	319.60	322.70	278.36	238,853
2022-04-08	322.90	324.60	315.20	320.10	276.11	1,071,319
2022-04-07	314.00	323.70	313.90	322.90	278.53	368,337
2022-04-06	306.00	315.00	304.30	314.00	270.85	329,115

← NewerPage 19 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.