Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	235.30	239.50	235.30	239.20	234.94	398,286
2026-07-24	233.40	235.80	233.40	234.30	230.12	345,460
2026-07-23	233.50	235.50	230.70	233.20	229.04	477,313
2026-07-22	234.10	236.10	232.50	233.40	229.24	402,759
2026-07-21	232.90	233.60	231.00	232.70	228.55	419,809
2026-07-20	230.20	236.10	229.90	235.10	230.91	772,955
2026-07-17	230.90	231.70	227.70	230.20	226.10	1,157,338
2026-07-16	227.60	230.70	226.10	228.50	224.43	1,180,511
2026-07-15	242.00	243.20	227.50	227.50	223.45	3,695,402
2026-07-14	265.00	267.30	263.80	267.30	262.54	240,703
2026-07-13	268.00	269.30	265.00	265.40	260.67	209,401
2026-07-10	266.80	267.90	265.50	267.40	262.63	169,262
2026-07-09	265.00	266.20	263.80	265.80	261.06	195,783
2026-07-08	267.50	267.90	264.50	266.80	262.05	340,362
2026-07-07	260.50	270.40	260.40	268.70	263.91	486,918
2026-07-06	262.70	263.70	259.10	259.60	254.97	209,863
2026-07-03	263.00	263.40	259.20	262.40	257.72	278,904
2026-07-02	259.80	263.90	259.10	262.60	257.92	277,288
2026-07-01	258.30	259.30	255.50	258.20	253.60	256,375
2026-06-30	260.00	260.00	256.80	257.40	252.81	376,076
2026-06-29	263.30	263.80	259.20	260.30	255.66	213,776
2026-06-26	258.90	263.30	258.40	263.00	258.31	214,608
2026-06-25	262.00	263.10	258.20	259.20	254.58	271,598
2026-06-24	257.30	262.30	256.60	262.30	257.63	307,709
2026-06-23	256.60	258.30	255.80	258.00	253.40	255,060
2026-06-22	253.30	256.50	252.90	255.60	251.04	599,290
2026-06-18	257.00	257.60	253.20	256.60	252.03	525,184
2026-06-17	260.00	260.90	256.60	256.80	252.22	418,252
2026-06-16	265.60	266.80	260.10	261.60	256.94	354,441
2026-06-15	268.60	268.60	263.20	264.50	259.79	341,840
2026-06-12	267.20	272.80	267.20	267.90	263.13	392,260
2026-06-11	268.60	268.60	265.40	266.10	261.36	266,023
2026-06-10	265.30	270.60	265.00	269.40	264.60	563,998
2026-06-09	263.30	265.20	262.20	264.20	259.49	426,573
2026-06-08	263.10	264.40	260.60	263.30	258.61	243,251
2026-06-05	261.90	264.90	261.40	263.20	258.51	257,721
2026-06-04	260.80	265.50	260.20	261.00	256.35	326,547
2026-06-03	257.30	260.50	257.30	260.20	255.56	299,703
2026-06-02	262.30	263.00	256.00	256.90	252.32	485,974
2026-06-01	264.00	265.50	261.00	262.00	257.33	486,972
2026-05-29	265.00	265.90	262.50	263.80	259.10	578,764
2026-05-28	265.80	266.50	263.50	263.50	258.80	274,322
2026-05-27	265.90	268.20	265.40	266.30	261.55	371,252
2026-05-26	269.60	269.70	265.40	265.40	260.67	369,921
2026-05-25	270.20	272.00	269.60	269.60	264.80	446,715
2026-05-22	274.40	275.90	268.90	268.90	264.11	459,079
2026-05-21	275.30	277.20	273.40	273.40	268.53	342,155
2026-05-20	273.00	276.00	272.10	274.40	269.51	393,725
2026-05-19	277.60	277.80	275.10	275.10	270.20	217,924
2026-05-18	272.70	275.90	271.60	275.20	270.30	230,704
2026-05-15	272.30	275.40	271.80	273.20	268.33	257,730
2026-05-13	274.10	275.00	269.60	270.60	265.78	293,562
2026-05-12	277.70	279.50	273.90	274.10	269.22	325,700
2026-05-11	278.60	279.50	276.90	277.40	272.46	233,157
2026-05-08	280.90	280.90	276.40	277.70	272.75	256,028
2026-05-07	285.10	285.60	281.10	281.10	276.09	369,818
2026-05-06	280.40	285.90	280.00	283.90	278.84	436,964
2026-05-05	280.50	283.00	278.60	280.10	275.11	222,853
2026-05-04	283.60	285.20	280.00	280.20	275.21	324,652
2026-04-30	282.90	284.50	281.90	281.90	276.88	258,563

← NewerPage 2 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.