Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	240.70	241.40	238.00	238.20	223.02	330,213
2024-11-13	238.10	240.70	237.50	240.70	225.36	385,665
2024-11-12	240.00	242.10	238.20	238.40	223.20	332,476
2024-11-11	239.00	243.40	239.00	241.20	225.82	337,634
2024-11-08	238.60	241.00	238.00	238.70	223.48	375,372
2024-11-07	233.00	240.50	232.70	238.60	223.39	549,910
2024-11-06	237.20	237.20	232.60	232.90	218.05	563,153
2024-11-05	239.90	239.90	233.30	234.30	219.36	606,955
2024-11-04	235.20	241.20	235.20	240.40	225.08	453,591
2024-11-01	237.90	238.00	235.00	235.00	220.02	170,976
2024-10-31	233.30	237.90	233.30	237.90	222.74	592,623
2024-10-30	235.70	239.00	233.10	233.10	218.24	732,339
2024-10-29	240.20	242.20	235.50	235.60	220.58	542,262
2024-10-28	237.50	241.50	237.50	240.20	224.89	602,702
2024-10-25	240.70	243.00	236.00	236.60	221.52	799,460
2024-10-24	255.70	259.00	240.70	240.70	225.36	2,262,819
2024-10-23	270.80	274.10	270.80	272.00	254.66	292,348
2024-10-22	275.70	275.70	270.20	272.00	254.66	199,757
2024-10-21	277.00	278.00	275.20	275.80	258.22	133,038
2024-10-18	280.90	282.00	276.00	277.10	259.44	205,945
2024-10-17	280.80	283.00	280.00	280.90	262.99	162,482
2024-10-16	280.50	284.00	280.30	280.80	262.90	191,133
2024-10-15	281.00	283.70	278.00	280.20	262.34	164,952
2024-10-14	282.30	283.20	277.70	281.70	263.74	135,121
2024-10-11	281.60	283.10	280.60	282.30	264.30	132,328
2024-10-10	282.30	283.20	279.90	281.50	263.56	125,288
2024-10-09	281.80	283.40	281.80	282.30	264.30	109,598
2024-10-08	282.60	283.90	281.00	281.80	263.84	131,772
2024-10-07	281.60	284.30	281.00	282.60	264.59	111,966
2024-10-04	283.50	283.90	280.10	281.60	263.65	118,004
2024-10-03	283.30	285.80	282.10	283.50	265.43	125,736
2024-10-02	286.70	287.20	282.30	283.30	265.24	148,891
2024-10-01	286.20	288.80	284.80	286.50	268.24	218,252
2024-09-30	285.00	286.50	280.60	286.20	267.96	192,727
2024-09-27	284.80	286.60	283.60	285.00	266.83	189,228
2024-09-26	286.80	286.80	283.70	284.80	266.65	339,584
2024-09-25	279.40	286.80	278.80	286.80	268.52	420,257
2024-09-24	279.30	280.70	278.10	279.40	261.59	215,011
2024-09-23	277.10	279.50	276.90	279.00	261.22	160,972
2024-09-20	276.00	278.60	276.00	277.10	259.44	201,858
2024-09-19	278.80	279.70	275.20	276.00	258.41	259,332
2024-09-18	279.80	282.40	279.00	281.60	259.67	270,484
2024-09-17	279.50	283.00	279.50	280.30	258.47	234,760
2024-09-16	281.10	282.00	279.50	279.50	257.73	134,301
2024-09-13	280.00	281.30	277.70	281.10	259.21	131,441
2024-09-12	279.00	281.70	278.50	279.70	257.92	169,846
2024-09-11	278.00	281.60	277.00	278.70	257.00	198,876
2024-09-10	278.60	281.80	277.70	278.00	256.35	215,289
2024-09-09	277.00	279.40	277.00	278.50	256.81	117,342
2024-09-06	276.30	278.00	275.50	277.00	255.43	122,063
2024-09-05	275.10	276.30	274.30	276.10	254.60	122,217
2024-09-04	275.30	277.70	272.70	275.10	253.68	223,677
2024-09-03	273.30	276.20	273.20	275.90	254.41	187,457
2024-09-02	273.60	274.40	271.80	274.30	252.94	146,899
2024-08-30	270.50	275.40	270.50	273.60	252.29	429,627
2024-08-29	271.00	271.50	269.10	270.50	249.43	154,576
2024-08-28	271.00	272.90	270.70	271.00	249.90	103,606
2024-08-27	272.30	274.00	270.00	270.70	249.62	163,436
2024-08-26	271.20	272.90	270.00	272.30	251.09	86,195
2024-08-23	268.30	272.30	268.30	271.20	250.08	84,400

← NewerPage 9 of 22 · 1,261 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.