Axfood AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 235.40 | 236.60 | 234.20 | 236.00 | 220.96 | 292,744 |
| 2025-02-13 | 233.00 | 235.70 | 232.30 | 235.40 | 220.39 | 267,819 |
| 2025-02-12 | 235.80 | 236.60 | 231.20 | 231.60 | 216.84 | 345,398 |
| 2025-02-11 | 236.00 | 236.50 | 233.50 | 235.80 | 220.77 | 215,504 |
| 2025-02-10 | 235.50 | 236.50 | 234.80 | 236.10 | 221.05 | 209,746 |
| 2025-02-07 | 234.00 | 238.10 | 234.00 | 235.50 | 220.49 | 519,055 |
| 2025-02-06 | 235.20 | 236.50 | 233.00 | 234.20 | 219.27 | 341,311 |
| 2025-02-05 | 234.70 | 236.20 | 232.20 | 235.00 | 220.02 | 362,951 |
| 2025-02-04 | 235.40 | 236.70 | 234.00 | 234.60 | 219.65 | 249,430 |
| 2025-02-03 | 236.10 | 236.10 | 233.20 | 235.50 | 220.49 | 446,503 |
| 2025-01-31 | 242.60 | 242.60 | 234.70 | 238.00 | 222.83 | 836,873 |
| 2025-01-30 | 249.70 | 259.80 | 241.60 | 242.80 | 227.32 | 1,064,601 |
| 2025-01-29 | 241.70 | 243.40 | 240.20 | 242.30 | 226.85 | 342,649 |
| 2025-01-28 | 239.00 | 242.00 | 239.00 | 242.00 | 226.57 | 266,304 |
| 2025-01-27 | 234.70 | 239.90 | 234.50 | 238.70 | 223.48 | 380,147 |
| 2025-01-24 | 232.00 | 235.60 | 231.50 | 234.70 | 219.74 | 296,755 |
| 2025-01-23 | 234.20 | 235.20 | 231.30 | 232.30 | 217.49 | 343,376 |
| 2025-01-22 | 235.70 | 236.30 | 234.50 | 234.60 | 219.65 | 193,840 |
| 2025-01-21 | 233.50 | 236.30 | 233.00 | 236.30 | 221.24 | 190,482 |
| 2025-01-20 | 233.90 | 235.20 | 232.60 | 233.60 | 218.71 | 260,923 |
| 2025-01-17 | 231.70 | 235.00 | 230.20 | 234.10 | 219.18 | 419,250 |
| 2025-01-16 | 232.10 | 234.60 | 231.60 | 233.40 | 218.52 | 174,436 |
| 2025-01-15 | 226.40 | 232.10 | 226.40 | 231.90 | 217.12 | 348,440 |
| 2025-01-14 | 225.80 | 226.80 | 223.90 | 226.40 | 211.97 | 400,584 |
| 2025-01-13 | 230.20 | 230.20 | 224.60 | 225.00 | 210.66 | 461,855 |
| 2025-01-10 | 232.40 | 233.00 | 229.40 | 230.20 | 215.53 | 194,296 |
| 2025-01-09 | 232.60 | 232.90 | 230.50 | 232.40 | 217.59 | 212,142 |
| 2025-01-08 | 234.40 | 235.50 | 230.70 | 232.40 | 217.59 | 256,125 |
| 2025-01-07 | 236.90 | 240.60 | 233.70 | 234.80 | 219.83 | 307,483 |
| 2025-01-03 | 236.10 | 237.50 | 235.30 | 236.20 | 221.14 | 188,051 |
| 2025-01-02 | 235.50 | 237.70 | 234.50 | 236.00 | 220.96 | 211,254 |
| 2024-12-30 | 234.40 | 235.60 | 232.90 | 234.00 | 219.08 | 216,342 |
| 2024-12-27 | 232.20 | 234.50 | 231.60 | 234.40 | 219.46 | 220,994 |
| 2024-12-23 | 231.90 | 232.60 | 230.60 | 232.00 | 217.21 | 159,443 |
| 2024-12-20 | 231.50 | 234.20 | 230.50 | 232.20 | 217.40 | 481,202 |
| 2024-12-19 | 232.90 | 235.80 | 230.00 | 231.50 | 216.74 | 374,439 |
| 2024-12-18 | 230.40 | 236.30 | 230.30 | 234.00 | 219.08 | 387,892 |
| 2024-12-17 | 228.30 | 231.00 | 226.70 | 230.30 | 215.62 | 534,831 |
| 2024-12-16 | 232.60 | 233.20 | 228.70 | 229.70 | 215.06 | 390,898 |
| 2024-12-13 | 233.40 | 234.90 | 232.20 | 232.80 | 217.96 | 317,571 |
| 2024-12-12 | 235.60 | 235.90 | 232.80 | 233.10 | 218.24 | 338,464 |
| 2024-12-11 | 234.60 | 236.00 | 234.30 | 235.90 | 220.86 | 207,756 |
| 2024-12-10 | 235.30 | 235.70 | 233.30 | 234.30 | 219.36 | 180,502 |
| 2024-12-09 | 236.50 | 238.10 | 234.70 | 235.30 | 220.30 | 288,776 |
| 2024-12-06 | 237.30 | 237.90 | 235.90 | 236.90 | 221.80 | 199,534 |
| 2024-12-05 | 237.90 | 238.50 | 234.90 | 236.50 | 221.42 | 242,556 |
| 2024-12-04 | 237.00 | 238.70 | 236.10 | 237.50 | 222.36 | 348,107 |
| 2024-12-03 | 235.00 | 238.60 | 234.80 | 236.90 | 221.80 | 302,219 |
| 2024-12-02 | 233.90 | 236.10 | 233.80 | 234.70 | 219.74 | 221,768 |
| 2024-11-29 | 236.10 | 236.40 | 233.70 | 233.70 | 218.80 | 221,880 |
| 2024-11-28 | 236.00 | 237.30 | 235.70 | 236.30 | 221.24 | 145,939 |
| 2024-11-27 | 235.70 | 236.90 | 234.90 | 236.00 | 220.96 | 193,233 |
| 2024-11-26 | 235.20 | 236.20 | 234.20 | 235.40 | 220.39 | 182,658 |
| 2024-11-25 | 235.00 | 236.60 | 234.00 | 234.90 | 219.93 | 526,265 |
| 2024-11-22 | 231.70 | 235.10 | 231.50 | 234.90 | 219.93 | 178,703 |
| 2024-11-21 | 232.30 | 233.00 | 230.30 | 231.50 | 216.74 | 172,646 |
| 2024-11-20 | 232.90 | 234.70 | 231.80 | 231.80 | 217.02 | 187,791 |
| 2024-11-19 | 233.10 | 235.30 | 230.80 | 233.00 | 218.15 | 318,621 |
| 2024-11-18 | 237.50 | 238.20 | 232.70 | 232.90 | 218.05 | 320,219 |
| 2024-11-15 | 238.20 | 239.30 | 237.40 | 238.20 | 223.02 | 248,344 |
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.