Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	298.90	300.90	298.30	298.40	284.89	159,602
2025-08-07	297.70	299.90	296.80	298.90	285.37	116,028
2025-08-06	298.20	298.30	295.50	297.90	284.42	235,612
2025-08-05	297.00	298.50	295.30	298.50	284.99	119,866
2025-08-04	294.30	296.90	293.30	296.70	283.27	129,170
2025-08-01	292.10	293.20	291.00	293.10	279.83	163,488
2025-07-31	295.00	296.20	291.20	292.10	278.88	161,644
2025-07-30	294.60	297.80	294.10	295.10	281.74	108,441
2025-07-29	294.30	295.40	292.00	294.80	281.46	80,508
2025-07-28	296.00	297.00	293.00	294.30	280.98	106,075
2025-07-25	291.90	295.70	291.80	295.70	282.32	165,972
2025-07-24	291.50	293.30	289.40	292.00	278.78	207,231
2025-07-23	287.40	291.50	287.40	291.50	278.31	203,570
2025-07-22	285.70	287.50	284.50	287.30	274.30	172,853
2025-07-21	286.70	287.50	285.00	285.90	272.96	154,892
2025-07-18	289.10	290.10	285.60	286.80	273.82	182,253
2025-07-17	288.90	289.70	287.60	289.10	276.02	185,991
2025-07-16	287.20	290.40	287.20	288.90	275.82	202,219
2025-07-15	288.90	288.90	284.20	287.20	274.20	195,413
2025-07-14	283.00	292.80	281.20	288.50	275.44	328,542
2025-07-11	286.00	296.00	282.20	283.20	270.38	609,358
2025-07-10	286.20	287.20	284.70	286.00	273.06	257,855
2025-07-09	287.40	288.70	285.80	286.60	273.63	155,859
2025-07-08	291.60	292.00	286.50	287.60	274.58	180,771
2025-07-07	292.70	293.00	288.60	291.60	278.40	134,032
2025-07-04	288.90	292.10	287.90	291.60	278.40	168,206
2025-07-03	283.50	288.90	283.50	288.90	275.82	214,606
2025-07-02	284.00	284.90	281.80	283.60	270.76	123,743
2025-07-01	280.80	285.60	280.30	283.60	270.76	227,933
2025-06-30	279.00	280.40	277.10	279.60	266.95	228,901
2025-06-27	274.50	278.30	274.50	278.20	265.61	155,660
2025-06-26	276.90	277.50	274.10	274.10	261.69	276,336
2025-06-25	280.70	282.20	276.40	276.40	263.89	163,734
2025-06-24	281.20	282.00	278.40	281.10	268.38	303,539
2025-06-23	271.30	281.60	271.00	280.30	267.61	530,521
2025-06-19	276.20	277.10	271.80	271.80	259.50	370,859
2025-06-18	277.50	278.50	276.40	277.70	265.13	220,549
2025-06-17	275.90	278.60	274.00	277.60	265.04	276,065
2025-06-16	275.90	278.30	274.00	277.20	264.65	275,995
2025-06-13	276.00	277.10	274.30	275.80	263.32	327,829
2025-06-12	275.00	277.80	274.90	277.00	264.46	323,907
2025-06-11	276.80	277.00	273.30	273.70	261.31	186,982
2025-06-10	275.50	277.10	274.80	277.10	264.56	271,751
2025-06-09	275.20	278.80	275.20	275.20	262.74	136,870
2025-06-05	276.10	276.20	272.40	275.20	262.74	210,535
2025-06-04	276.00	277.20	274.90	276.20	263.70	219,105
2025-06-03	279.50	280.00	275.70	276.10	263.60	194,634
2025-06-02	279.40	280.50	276.50	278.70	266.09	331,171
2025-05-30	276.00	281.50	275.90	279.80	267.14	376,484
2025-05-28	278.60	279.90	275.10	276.10	263.60	156,920
2025-05-27	277.00	279.50	275.70	278.10	265.51	266,089
2025-05-26	276.30	277.30	273.80	277.20	264.65	193,379
2025-05-23	275.50	277.30	274.40	276.30	263.80	227,480
2025-05-22	275.00	276.80	274.10	275.50	263.03	186,211
2025-05-21	275.90	277.00	274.70	276.50	263.99	172,526
2025-05-20	274.30	275.90	273.50	275.90	263.41	188,307
2025-05-19	272.00	274.30	270.20	274.30	261.89	387,283
2025-05-16	271.00	272.70	269.10	272.00	259.69	328,105
2025-05-15	264.50	270.40	264.50	270.40	258.16	293,237
2025-05-14	263.60	265.50	262.10	264.50	252.53	212,752

← NewerPage 6 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.