Axfood AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 288.00 | 288.10 | 281.90 | 281.90 | 276.88 | 303,926 |
| 2026-04-28 | 285.00 | 288.70 | 284.50 | 286.90 | 281.79 | 439,081 |
| 2026-04-27 | 282.50 | 288.90 | 281.80 | 285.70 | 280.61 | 558,586 |
| 2026-04-24 | 291.20 | 291.90 | 283.90 | 283.90 | 278.84 | 572,595 |
| 2026-04-23 | 304.80 | 305.00 | 290.30 | 292.40 | 287.19 | 1,634,247 |
| 2026-04-22 | 320.40 | 325.50 | 320.10 | 321.80 | 316.07 | 304,054 |
| 2026-04-21 | 320.60 | 321.30 | 319.00 | 320.80 | 315.08 | 120,351 |
| 2026-04-20 | 320.20 | 322.70 | 319.60 | 321.00 | 315.28 | 209,759 |
| 2026-04-17 | 323.50 | 324.00 | 319.40 | 319.90 | 314.20 | 291,388 |
| 2026-04-16 | 319.30 | 323.80 | 318.00 | 322.90 | 317.15 | 218,788 |
| 2026-04-15 | 316.50 | 322.90 | 316.30 | 318.20 | 312.53 | 262,116 |
| 2026-04-14 | 317.00 | 317.00 | 313.20 | 315.30 | 309.68 | 228,292 |
| 2026-04-13 | 318.60 | 320.50 | 317.10 | 317.70 | 312.04 | 217,812 |
| 2026-04-10 | 322.00 | 323.60 | 315.90 | 317.60 | 311.94 | 268,696 |
| 2026-04-09 | 322.60 | 323.00 | 319.50 | 322.60 | 316.85 | 210,374 |
| 2026-04-08 | 329.70 | 329.80 | 317.20 | 319.50 | 313.81 | 594,529 |
| 2026-04-07 | 327.10 | 329.30 | 323.50 | 324.00 | 318.23 | 244,291 |
| 2026-04-02 | 325.00 | 327.00 | 324.50 | 325.80 | 319.99 | 103,407 |
| 2026-04-01 | 322.90 | 326.00 | 322.00 | 324.50 | 318.72 | 200,071 |
| 2026-03-31 | 319.90 | 324.50 | 319.70 | 321.70 | 315.97 | 232,322 |
| 2026-03-30 | 314.70 | 319.90 | 313.60 | 319.10 | 313.41 | 764,751 |
| 2026-03-27 | 316.00 | 316.70 | 312.30 | 314.70 | 309.09 | 140,767 |
| 2026-03-26 | 310.00 | 315.90 | 310.00 | 315.70 | 310.07 | 194,292 |
| 2026-03-25 | 309.20 | 311.00 | 307.70 | 310.20 | 304.67 | 442,889 |
| 2026-03-24 | 306.20 | 308.90 | 304.60 | 308.20 | 302.71 | 224,199 |
| 2026-03-23 | 308.30 | 311.20 | 303.20 | 303.70 | 298.29 | 383,088 |
| 2026-03-20 | 317.30 | 318.70 | 309.50 | 312.00 | 306.44 | 397,685 |
| 2026-03-19 | 315.30 | 320.40 | 313.80 | 315.10 | 309.48 | 364,839 |
| 2026-03-18 | 327.40 | 327.40 | 318.00 | 322.00 | 311.84 | 699,945 |
| 2026-03-17 | 335.20 | 337.70 | 334.70 | 336.90 | 326.27 | 168,591 |
| 2026-03-16 | 331.00 | 335.50 | 330.00 | 335.40 | 324.82 | 241,760 |
| 2026-03-13 | 328.70 | 332.90 | 326.50 | 328.90 | 318.52 | 177,435 |
| 2026-03-12 | 321.00 | 328.70 | 321.00 | 328.70 | 318.33 | 292,434 |
| 2026-03-11 | 322.30 | 322.50 | 319.20 | 321.10 | 310.97 | 156,040 |
| 2026-03-10 | 321.80 | 325.70 | 321.10 | 322.30 | 312.13 | 262,767 |
| 2026-03-09 | 319.30 | 320.70 | 315.50 | 319.90 | 309.81 | 255,502 |
| 2026-03-06 | 322.20 | 323.30 | 315.90 | 321.00 | 310.87 | 301,385 |
| 2026-03-05 | 322.90 | 324.70 | 320.70 | 322.00 | 311.84 | 247,681 |
| 2026-03-04 | 320.20 | 327.00 | 320.20 | 322.90 | 312.71 | 202,358 |
| 2026-03-03 | 323.40 | 324.30 | 318.70 | 320.00 | 309.90 | 466,819 |
| 2026-03-02 | 326.00 | 327.80 | 323.50 | 325.40 | 315.13 | 251,521 |
| 2026-02-27 | 326.40 | 329.00 | 324.50 | 329.00 | 318.62 | 402,088 |
| 2026-02-26 | 321.80 | 328.30 | 319.60 | 326.40 | 316.10 | 267,142 |
| 2026-02-25 | 325.00 | 325.00 | 321.00 | 321.90 | 311.74 | 474,294 |
| 2026-02-24 | 328.90 | 329.40 | 324.20 | 325.00 | 314.75 | 474,414 |
| 2026-02-23 | 329.00 | 331.60 | 326.00 | 326.10 | 315.81 | 560,051 |
| 2026-02-20 | 330.00 | 330.80 | 324.20 | 327.70 | 317.36 | 524,426 |
| 2026-02-19 | 330.60 | 335.50 | 330.60 | 335.30 | 324.72 | 187,466 |
| 2026-02-18 | 332.80 | 333.50 | 330.60 | 330.60 | 320.17 | 183,243 |
| 2026-02-17 | 332.80 | 335.70 | 331.40 | 333.50 | 322.98 | 213,497 |
| 2026-02-16 | 336.00 | 336.00 | 331.20 | 332.80 | 322.30 | 343,798 |
| 2026-02-13 | 338.00 | 339.00 | 335.10 | 336.00 | 325.40 | 500,464 |
| 2026-02-12 | 332.10 | 338.00 | 328.60 | 338.00 | 327.34 | 287,173 |
| 2026-02-11 | 328.00 | 334.60 | 328.00 | 331.30 | 320.85 | 314,969 |
| 2026-02-10 | 330.80 | 332.00 | 328.00 | 328.00 | 317.65 | 202,421 |
| 2026-02-09 | 329.70 | 331.30 | 326.00 | 330.80 | 320.36 | 241,746 |
| 2026-02-06 | 329.70 | 330.00 | 326.00 | 329.00 | 318.62 | 159,000 |
| 2026-02-05 | 327.70 | 330.00 | 324.00 | 328.90 | 318.52 | 226,946 |
| 2026-02-04 | 319.80 | 327.70 | 319.10 | 327.70 | 317.36 | 427,515 |
| 2026-02-03 | 315.40 | 319.80 | 315.10 | 319.80 | 309.71 | 382,847 |
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.