Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	250.60	251.30	246.90	248.70	211.58	333,826
2022-01-11	249.40	252.60	249.40	250.30	212.94	246,086
2022-01-10	254.10	254.70	249.10	249.60	212.34	325,170
2022-01-07	255.80	255.90	252.10	254.10	216.17	314,229
2022-01-05	255.00	258.80	251.60	255.80	217.62	426,088
2022-01-04	262.70	264.10	261.00	263.30	224.00	211,371
2022-01-03	261.00	263.70	259.30	262.60	223.40	284,144
2021-12-30	260.00	261.90	258.50	260.40	221.53	269,855
2021-12-29	258.10	260.00	257.70	260.00	221.19	129,623
2021-12-28	259.10	259.40	256.60	257.50	219.06	94,858
2021-12-27	256.10	258.60	256.00	257.70	219.23	149,758
2021-12-23	256.10	257.30	253.10	255.70	217.53	272,423
2021-12-22	255.40	256.60	254.00	255.10	217.02	188,987
2021-12-21	254.90	257.40	254.40	255.00	216.94	419,485
2021-12-20	250.30	254.80	248.30	254.00	216.08	320,276
2021-12-17	247.80	252.50	247.60	251.00	213.53	430,189
2021-12-16	245.70	249.60	241.20	247.70	210.73	555,063
2021-12-15	246.10	247.70	242.70	244.20	207.75	340,365
2021-12-14	246.20	248.40	245.50	246.10	209.36	244,545
2021-12-13	244.90	247.10	243.10	246.20	209.45	362,406
2021-12-10	249.00	249.40	244.40	245.90	209.19	264,838
2021-12-09	251.00	253.10	249.90	250.80	213.36	214,083
2021-12-08	251.80	253.90	250.70	250.70	213.28	179,961
2021-12-07	248.00	252.50	248.00	251.50	213.96	274,785
2021-12-06	245.30	247.90	245.30	247.60	210.64	188,990
2021-12-03	246.10	247.40	243.80	244.00	207.58	255,567
2021-12-02	248.00	248.60	244.10	246.00	209.28	260,067
2021-12-01	245.40	249.30	245.10	248.60	211.49	212,109
2021-11-30	246.50	248.20	244.60	245.10	208.51	527,104
2021-11-29	243.70	248.20	243.30	247.00	210.13	332,958
2021-11-26	245.00	246.60	242.70	243.70	207.32	603,410
2021-11-25	244.10	248.00	243.90	246.70	209.87	452,571
2021-11-24	244.50	246.80	243.10	244.10	207.66	844,656
2021-11-23	243.10	245.10	242.60	244.00	207.58	341,631
2021-11-22	239.50	243.60	238.50	243.10	206.81	405,132
2021-11-19	235.80	240.40	235.80	239.50	203.75	366,676
2021-11-18	235.00	236.20	233.00	234.80	199.75	313,301
2021-11-17	231.00	235.60	229.90	234.70	199.67	435,458
2021-11-16	229.00	230.90	228.90	230.10	195.75	359,663
2021-11-15	227.00	229.20	227.00	228.10	194.05	253,615
2021-11-12	227.00	228.30	225.60	226.80	192.94	191,970
2021-11-11	225.70	227.70	225.20	226.90	193.03	332,735
2021-11-10	222.00	228.50	221.80	225.60	191.92	821,114
2021-11-09	216.40	219.40	215.60	219.10	186.39	192,422
2021-11-08	218.00	219.70	214.40	216.40	184.10	374,657
2021-11-05	217.40	219.50	217.10	218.00	185.46	130,232
2021-11-04	217.20	219.00	216.10	217.30	184.86	313,774
2021-11-03	214.40	217.20	213.50	217.10	184.69	240,262
2021-11-02	210.40	214.60	210.20	214.40	182.40	247,217
2021-11-01	210.60	211.40	209.90	210.40	178.99	200,034
2021-10-29	210.20	211.80	209.10	210.50	179.08	215,479
2021-10-28	210.10	211.80	207.80	210.50	179.08	250,519
2021-10-27	211.40	212.10	209.40	210.10	178.74	353,423
2021-10-26	214.30	214.50	209.80	211.40	179.84	415,801
2021-10-25	212.30	215.80	210.60	215.00	182.91	540,706
2021-10-22	210.90	212.20	208.30	211.90	180.27	385,561
2021-10-21	209.20	210.70	205.80	210.30	178.91	498,191
2021-10-20	205.70	207.60	205.30	207.60	176.61	314,924
2021-10-19	206.20	206.90	205.30	205.70	174.99	208,469
2021-10-18	208.80	209.40	205.60	206.20	175.42	252,390

← NewerPage 21 of 22 · 1,262 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.