Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	259.40	260.90	258.80	259.00	250.83	114,819
2025-10-30	261.00	261.70	259.10	259.20	251.02	188,411
2025-10-29	263.00	264.10	260.50	260.50	252.28	214,804
2025-10-28	263.50	264.40	259.50	263.00	254.70	390,296
2025-10-27	263.70	265.40	262.30	262.90	254.61	283,295
2025-10-24	265.20	267.10	261.80	263.20	254.90	510,192
2025-10-23	276.90	279.60	264.20	266.00	257.61	1,299,523
2025-10-22	286.20	286.40	284.20	286.40	277.36	477,455
2025-10-21	288.20	288.60	285.40	286.00	276.98	177,997
2025-10-20	286.60	288.20	284.70	288.20	279.11	142,405
2025-10-17	286.90	289.60	285.60	287.00	277.95	238,182
2025-10-16	285.30	287.30	283.10	287.00	277.95	182,028
2025-10-15	286.00	286.00	283.00	285.20	276.20	185,928
2025-10-14	283.80	287.10	283.20	286.60	277.56	275,317
2025-10-13	285.00	285.40	281.60	283.30	274.36	149,148
2025-10-10	284.30	286.10	283.80	284.70	275.72	148,088
2025-10-09	282.00	284.20	281.40	283.90	274.94	137,036
2025-10-08	282.10	283.00	280.70	281.60	272.72	159,490
2025-10-07	282.00	282.70	279.20	281.90	273.01	174,845
2025-10-06	281.80	284.30	281.10	281.60	272.72	313,394
2025-10-03	283.60	286.40	280.70	282.40	273.49	268,858
2025-10-02	284.00	286.10	280.60	283.60	274.65	287,961
2025-10-01	291.60	292.00	284.60	285.20	276.20	248,551
2025-09-30	290.40	292.10	289.00	292.10	282.88	280,286
2025-09-29	290.40	292.90	289.50	290.20	281.04	158,411
2025-09-26	291.00	292.40	289.00	290.90	281.72	113,997
2025-09-25	293.00	294.60	290.00	290.00	280.85	306,453
2025-09-24	291.70	295.30	291.00	293.90	284.63	219,093
2025-09-23	290.00	292.10	288.90	290.70	281.53	231,074
2025-09-22	294.40	295.60	290.00	290.70	281.53	170,752
2025-09-19	294.80	296.90	293.00	294.30	285.02	315,074
2025-09-18	296.00	296.50	291.80	294.80	285.50	278,787
2025-09-17	299.00	302.50	298.70	300.20	286.61	188,232
2025-09-16	299.70	300.40	297.40	298.90	285.37	256,275
2025-09-15	303.90	304.00	299.70	299.70	286.14	199,307
2025-09-12	305.70	306.10	303.40	304.10	290.34	197,071
2025-09-11	306.00	307.00	304.10	305.50	291.67	226,666
2025-09-10	303.70	307.40	302.60	304.60	290.81	246,269
2025-09-09	302.20	304.00	301.40	303.00	289.29	136,839
2025-09-08	305.50	306.00	298.10	301.40	287.76	247,611
2025-09-05	306.80	307.20	304.20	305.40	291.58	164,425
2025-09-04	304.00	308.30	304.00	306.40	292.53	169,030
2025-09-03	302.00	304.50	299.60	303.80	290.05	264,348
2025-09-02	298.10	302.00	297.90	301.50	287.85	240,647
2025-09-01	298.60	300.00	296.50	298.10	284.61	133,862
2025-08-29	297.00	298.90	295.70	298.50	284.99	223,610
2025-08-28	301.20	302.10	296.00	297.20	283.75	193,437
2025-08-27	298.10	301.80	298.10	301.00	287.38	190,516
2025-08-26	305.00	305.00	296.10	298.10	284.61	709,575
2025-08-25	307.00	307.00	303.40	305.00	291.20	606,763
2025-08-22	311.00	312.00	306.50	307.40	293.49	185,994
2025-08-21	310.20	311.00	308.80	311.00	296.92	188,616
2025-08-20	307.70	310.20	307.50	310.20	296.16	216,538
2025-08-19	304.00	308.80	304.00	307.70	293.77	501,360
2025-08-18	303.10	306.10	303.00	304.00	290.24	156,186
2025-08-15	302.20	304.00	300.10	303.50	289.76	100,052
2025-08-14	301.60	302.70	299.30	302.20	288.52	197,886
2025-08-13	300.40	302.40	299.30	300.90	287.28	195,078
2025-08-12	300.50	301.40	298.10	300.80	287.19	264,590
2025-08-11	298.70	300.60	298.70	299.90	286.33	120,602

← NewerPage 5 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.