Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	309.00	312.40	305.10	305.90	263.87	336,517
2022-04-04	303.00	315.60	303.00	310.00	267.40	416,855
2022-04-01	306.20	308.40	302.90	303.00	261.36	397,657
2022-03-31	307.80	309.20	300.50	306.20	264.12	527,413
2022-03-30	300.00	307.00	299.30	306.60	264.47	258,978
2022-03-29	299.30	303.10	298.00	300.00	258.78	232,865
2022-03-28	300.80	301.70	295.10	299.30	258.17	347,020
2022-03-25	301.00	305.00	293.40	299.60	258.43	437,261
2022-03-24	289.00	300.90	286.40	300.10	258.86	569,066
2022-03-23	301.60	305.00	285.30	290.90	247.48	839,700
2022-03-22	278.70	289.50	278.70	288.50	245.43	744,589
2022-03-21	270.70	273.80	270.20	272.40	231.74	477,501
2022-03-18	271.50	271.90	268.20	269.80	229.53	459,458
2022-03-17	281.10	282.90	267.50	270.90	230.46	603,103
2022-03-16	280.00	283.80	278.10	281.00	239.05	813,253
2022-03-15	275.00	279.20	272.00	278.20	236.67	470,595
2022-03-14	270.00	279.50	270.00	274.80	233.78	523,550
2022-03-11	257.40	268.50	256.20	266.00	226.29	432,227
2022-03-10	249.00	258.50	249.00	256.40	218.13	508,879
2022-03-09	249.50	253.60	245.30	248.70	211.58	441,147
2022-03-08	251.70	253.90	248.90	249.50	212.26	511,056
2022-03-07	250.00	254.90	249.00	252.00	214.38	422,791
2022-03-04	252.90	255.40	249.60	254.00	216.08	293,299
2022-03-03	251.00	253.90	248.30	252.40	214.72	320,259
2022-03-02	255.00	256.70	249.20	250.80	213.36	548,204
2022-03-01	249.20	256.30	248.40	255.00	216.94	344,789
2022-02-28	242.20	249.40	242.00	248.80	211.66	366,766
2022-02-25	238.50	243.00	238.10	242.40	206.22	242,124
2022-02-24	236.80	241.00	234.40	238.50	202.90	374,012
2022-02-23	240.40	244.10	239.80	240.50	204.60	286,359
2022-02-22	238.00	242.30	237.70	239.90	204.09	252,097
2022-02-21	241.50	243.40	240.10	241.40	205.37	259,277
2022-02-18	241.10	242.70	238.90	241.90	205.79	252,828
2022-02-17	242.00	243.20	240.10	241.10	205.11	195,753
2022-02-16	244.60	246.20	241.20	241.60	205.54	275,489
2022-02-15	240.50	245.30	240.20	244.60	208.09	313,520
2022-02-14	241.90	243.80	238.60	240.50	204.60	328,373
2022-02-11	240.30	244.50	240.00	242.90	206.64	181,743
2022-02-10	238.90	241.20	238.40	240.20	204.34	212,111
2022-02-09	241.00	241.50	238.60	238.90	203.24	201,017
2022-02-08	246.90	250.10	240.30	240.80	204.86	256,171
2022-02-07	250.50	250.80	244.30	246.80	209.96	230,333
2022-02-04	254.00	254.00	248.20	249.30	212.09	461,531
2022-02-03	243.00	255.70	243.00	249.40	212.17	735,956
2022-02-02	240.30	242.00	239.10	239.10	203.41	378,250
2022-02-01	238.50	241.00	237.80	239.50	203.75	240,024
2022-01-31	238.70	240.30	235.70	236.70	201.37	246,716
2022-01-28	236.60	237.90	234.50	236.70	201.37	230,181
2022-01-27	235.70	235.90	230.60	235.20	200.09	520,342
2022-01-26	238.20	240.00	235.70	236.90	201.54	227,105
2022-01-25	240.00	242.80	237.90	238.20	202.64	540,853
2022-01-24	245.00	248.00	238.80	239.20	203.49	421,741
2022-01-21	244.00	245.10	242.50	244.90	208.34	334,367
2022-01-20	247.90	247.90	242.90	244.30	207.83	186,489
2022-01-19	243.20	246.00	242.70	245.00	208.43	268,873
2022-01-18	246.40	246.40	242.40	243.80	207.41	340,517
2022-01-17	246.40	248.80	245.80	246.40	209.62	244,867
2022-01-14	251.70	251.70	246.30	246.30	209.53	209,361
2022-01-13	248.70	252.20	247.60	251.70	214.13	226,341
2022-01-12	250.60	251.30	246.90	248.70	211.58	333,826

← NewerPage 20 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.