Axfood AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 307.00 | 316.70 | 307.00 | 315.30 | 305.35 | 412,010 |
| 2026-01-30 | 292.00 | 305.50 | 292.00 | 305.10 | 295.47 | 735,549 |
| 2026-01-29 | 301.30 | 302.30 | 285.00 | 289.70 | 280.56 | 1,152,571 |
| 2026-01-28 | 311.00 | 312.30 | 308.60 | 311.00 | 301.19 | 323,592 |
| 2026-01-27 | 307.80 | 312.90 | 306.80 | 311.00 | 301.19 | 217,451 |
| 2026-01-26 | 310.60 | 311.70 | 304.80 | 307.80 | 298.09 | 473,032 |
| 2026-01-23 | 307.90 | 310.60 | 306.40 | 310.60 | 300.80 | 401,580 |
| 2026-01-22 | 306.10 | 310.00 | 306.10 | 307.90 | 298.19 | 486,490 |
| 2026-01-21 | 306.80 | 308.10 | 304.70 | 304.70 | 295.09 | 318,534 |
| 2026-01-20 | 306.70 | 310.40 | 305.00 | 307.20 | 297.51 | 290,830 |
| 2026-01-19 | 305.10 | 307.20 | 301.50 | 304.90 | 295.28 | 310,406 |
| 2026-01-16 | 303.00 | 307.50 | 301.60 | 307.50 | 297.80 | 290,110 |
| 2026-01-15 | 297.00 | 303.90 | 297.00 | 303.00 | 293.44 | 290,407 |
| 2026-01-14 | 294.80 | 297.00 | 293.20 | 297.00 | 287.63 | 212,304 |
| 2026-01-13 | 293.10 | 295.00 | 290.90 | 295.00 | 285.69 | 260,068 |
| 2026-01-12 | 292.70 | 293.60 | 290.20 | 293.10 | 283.85 | 182,180 |
| 2026-01-09 | 292.00 | 292.90 | 289.80 | 292.90 | 283.66 | 158,956 |
| 2026-01-08 | 290.80 | 292.30 | 287.50 | 291.40 | 282.21 | 226,712 |
| 2026-01-07 | 291.80 | 293.20 | 287.60 | 291.20 | 282.01 | 310,941 |
| 2026-01-05 | 287.60 | 288.80 | 286.20 | 288.80 | 279.69 | 147,359 |
| 2026-01-02 | 290.90 | 293.00 | 286.70 | 288.50 | 279.40 | 293,793 |
| 2025-12-30 | 289.50 | 291.10 | 288.40 | 290.20 | 281.04 | 139,614 |
| 2025-12-29 | 287.30 | 290.00 | 286.10 | 289.50 | 280.37 | 126,733 |
| 2025-12-23 | 286.20 | 289.00 | 285.60 | 287.30 | 278.24 | 246,968 |
| 2025-12-22 | 288.00 | 288.00 | 283.80 | 286.80 | 277.75 | 169,234 |
| 2025-12-19 | 287.00 | 293.70 | 287.00 | 288.00 | 278.91 | 681,554 |
| 2025-12-18 | 279.40 | 285.10 | 279.40 | 284.60 | 275.62 | 417,554 |
| 2025-12-17 | 273.30 | 279.90 | 273.30 | 278.50 | 269.71 | 397,920 |
| 2025-12-16 | 271.80 | 275.10 | 271.50 | 274.70 | 266.03 | 337,620 |
| 2025-12-15 | 268.40 | 273.00 | 268.40 | 271.40 | 262.84 | 185,497 |
| 2025-12-12 | 269.00 | 269.90 | 267.70 | 268.20 | 259.74 | 238,192 |
| 2025-12-11 | 268.20 | 269.60 | 266.10 | 269.00 | 260.51 | 179,022 |
| 2025-12-10 | 270.10 | 270.40 | 267.00 | 267.00 | 258.58 | 173,655 |
| 2025-12-09 | 268.90 | 272.20 | 268.40 | 270.30 | 261.77 | 206,229 |
| 2025-12-08 | 269.00 | 269.20 | 266.20 | 268.70 | 260.22 | 353,244 |
| 2025-12-05 | 268.40 | 270.50 | 268.40 | 269.10 | 260.61 | 142,255 |
| 2025-12-04 | 269.20 | 270.70 | 267.90 | 268.40 | 259.93 | 158,029 |
| 2025-12-03 | 271.50 | 271.80 | 269.80 | 270.50 | 261.97 | 201,712 |
| 2025-12-02 | 272.10 | 272.60 | 271.00 | 271.50 | 262.93 | 169,114 |
| 2025-12-01 | 270.90 | 272.30 | 270.40 | 272.30 | 263.71 | 218,653 |
| 2025-11-28 | 274.90 | 274.90 | 269.50 | 270.00 | 261.48 | 453,298 |
| 2025-11-27 | 274.60 | 275.80 | 273.30 | 274.80 | 266.13 | 155,972 |
| 2025-11-26 | 273.30 | 275.00 | 271.80 | 274.40 | 265.74 | 229,307 |
| 2025-11-25 | 272.50 | 273.30 | 271.10 | 272.80 | 264.19 | 165,005 |
| 2025-11-24 | 273.70 | 274.10 | 271.80 | 272.50 | 263.90 | 274,826 |
| 2025-11-21 | 269.20 | 273.80 | 268.80 | 273.10 | 264.48 | 274,850 |
| 2025-11-20 | 267.20 | 270.00 | 267.20 | 269.10 | 260.61 | 273,756 |
| 2025-11-19 | 262.70 | 267.80 | 262.70 | 266.50 | 258.09 | 233,768 |
| 2025-11-18 | 266.10 | 266.20 | 262.10 | 263.00 | 254.70 | 176,521 |
| 2025-11-17 | 266.00 | 267.70 | 265.10 | 265.60 | 257.22 | 260,380 |
| 2025-11-14 | 267.50 | 268.40 | 265.20 | 265.80 | 257.41 | 383,554 |
| 2025-11-13 | 266.30 | 268.10 | 266.00 | 266.90 | 258.48 | 228,651 |
| 2025-11-12 | 266.70 | 267.60 | 264.50 | 266.50 | 258.09 | 343,396 |
| 2025-11-11 | 268.50 | 268.90 | 266.30 | 266.70 | 258.29 | 239,616 |
| 2025-11-10 | 267.50 | 268.10 | 265.30 | 267.80 | 259.35 | 243,067 |
| 2025-11-07 | 266.00 | 267.40 | 265.10 | 267.30 | 258.87 | 415,777 |
| 2025-11-06 | 262.50 | 267.70 | 262.50 | 265.60 | 257.22 | 558,924 |
| 2025-11-05 | 260.80 | 263.00 | 260.70 | 261.50 | 253.25 | 519,346 |
| 2025-11-04 | 260.00 | 261.80 | 257.30 | 260.20 | 251.99 | 372,669 |
| 2025-11-03 | 262.60 | 263.70 | 259.60 | 259.60 | 251.41 | 461,957 |
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.