Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	265.00	266.90	262.00	264.80	252.82	512,054
2025-05-12	269.90	270.00	262.60	264.90	252.91	365,945
2025-05-09	269.20	270.60	267.10	269.90	257.68	176,075
2025-05-08	268.30	271.20	267.00	268.40	256.25	186,630
2025-05-07	269.70	271.20	266.70	268.00	255.87	249,080
2025-05-06	268.60	272.00	267.30	269.20	257.02	234,756
2025-05-05	268.60	270.10	267.90	268.20	256.06	156,865
2025-05-02	270.00	271.30	268.10	268.60	256.44	306,522
2025-04-30	265.00	270.30	264.90	270.30	258.07	257,459
2025-04-29	262.80	265.10	262.30	265.00	253.01	264,123
2025-04-28	264.50	264.60	259.00	262.80	250.91	340,380
2025-04-25	257.80	265.50	256.70	264.80	252.82	826,408
2025-04-24	238.30	257.30	238.30	255.50	243.94	632,897
2025-04-23	249.40	250.60	243.70	247.50	236.30	316,758
2025-04-22	247.60	252.50	246.40	249.10	237.83	398,868
2025-04-17	248.40	249.80	247.00	247.10	235.92	114,350
2025-04-16	248.90	250.50	247.00	249.50	238.21	365,631
2025-04-15	244.50	248.60	244.30	248.60	237.35	273,109
2025-04-14	239.60	244.50	238.40	244.50	233.43	361,135
2025-04-11	233.00	238.20	233.00	237.80	227.04	313,196
2025-04-10	235.60	235.80	227.10	232.70	222.17	660,105
2025-04-09	229.40	232.50	227.50	231.10	220.64	595,210
2025-04-08	225.00	233.80	223.30	231.10	220.64	413,710
2025-04-07	225.00	229.80	220.20	222.10	212.05	743,365
2025-04-04	237.90	246.70	231.10	233.20	222.65	915,687
2025-04-03	227.30	237.60	227.10	237.60	226.85	536,177
2025-04-02	231.30	232.80	226.90	229.30	218.92	306,799
2025-04-01	225.90	231.90	224.40	231.10	220.64	308,553
2025-03-31	226.30	228.50	225.20	225.80	215.58	368,152
2025-03-28	224.30	228.70	224.30	226.50	216.25	320,939
2025-03-27	220.70	226.00	220.50	223.60	213.48	302,943
2025-03-26	221.20	222.10	219.00	220.70	210.71	257,454
2025-03-25	220.00	221.70	219.40	220.50	210.52	274,805
2025-03-24	223.00	224.40	218.60	219.40	209.47	425,579
2025-03-21	230.00	230.50	220.30	222.80	212.72	749,419
2025-03-20	229.90	232.50	227.30	230.30	219.88	617,559
2025-03-19	235.00	236.50	231.80	232.40	217.59	519,840
2025-03-18	235.20	236.00	233.10	234.30	219.36	315,959
2025-03-17	237.00	239.00	234.50	235.00	220.02	389,195
2025-03-14	238.20	239.20	236.20	237.00	221.89	425,527
2025-03-13	238.20	238.60	235.60	238.10	222.92	474,113
2025-03-12	235.40	238.80	234.30	238.80	223.58	400,438
2025-03-11	240.40	241.80	234.90	235.40	220.39	353,072
2025-03-10	238.60	242.70	237.30	240.90	225.54	336,925
2025-03-07	234.60	238.50	232.80	238.20	223.02	626,169
2025-03-06	229.00	234.70	225.60	234.10	219.18	842,539
2025-03-05	232.60	234.80	229.60	229.90	215.25	429,476
2025-03-04	228.00	237.70	228.00	235.40	220.39	660,403
2025-03-03	227.70	230.90	225.20	228.10	213.56	566,351
2025-02-28	229.80	230.30	227.20	228.10	213.56	713,413
2025-02-27	231.00	231.70	229.80	229.80	215.15	275,338
2025-02-26	231.80	232.90	230.30	231.50	216.74	275,359
2025-02-25	231.40	232.00	229.50	231.80	217.02	229,423
2025-02-24	227.70	230.90	227.00	230.90	216.18	264,360
2025-02-21	227.60	229.60	226.50	227.00	212.53	379,894
2025-02-20	230.40	230.40	226.60	227.20	212.72	396,634
2025-02-19	231.30	232.30	228.80	230.40	215.71	271,385
2025-02-18	233.80	233.80	230.30	231.70	216.93	405,899
2025-02-17	236.00	236.30	233.10	233.90	218.99	263,785
2025-02-14	235.40	236.60	234.20	236.00	220.96	292,744

← NewerPage 7 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.