Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	275.05	276.70	273.20	275.05	253.65	3,989
2024-09-03	273.60	275.90	273.60	273.60	252.32	48,473
2024-09-02	273.60	274.50	271.90	273.20	251.95	4,349
2024-08-30	271.00	275.30	271.00	274.75	253.38	17,463
2024-08-29	270.85	270.90	269.30	270.85	249.78	11,247
2024-08-28	271.35	272.80	271.00	271.35	250.24	12,748
2024-08-27	272.50	273.20	270.10	272.50	251.30	15,687
2024-08-23	269.30	272.40	269.30	269.30	248.35	14,084
2024-08-22	268.90	270.00	268.30	268.90	247.98	19,040
2024-08-21	269.60	270.20	268.60	269.00	248.08	213,777
2024-08-20	271.90	271.90	269.70	271.75	250.61	19,758
2024-08-19	276.20	276.90	271.40	275.05	253.65	4,087
2024-08-16	275.40	277.30	275.40	276.10	254.62	5,971
2024-08-15	270.75	274.80	270.60	272.60	251.39	8,552
2024-08-14	268.20	271.70	268.20	268.20	247.34	6,581
2024-08-13	266.55	268.30	266.20	267.75	246.92	6,272
2024-08-12	267.55	267.55	264.80	267.55	246.74	5,350
2024-08-09	266.05	268.60	265.40	265.40	244.76	8,835
2024-08-08	265.60	265.60	263.70	264.60	244.02	6,260
2024-08-07	263.80	266.20	263.80	264.00	243.46	11,277
2024-08-06	263.45	263.65	260.40	263.65	243.14	2,484
2024-08-05	260.50	263.40	256.60	261.20	240.88	8,548
2024-08-02	264.80	267.20	263.60	265.30	244.66	7,802
2024-08-01	266.25	266.60	264.20	265.80	245.12	7,622
2024-07-31	265.60	267.60	265.30	266.35	245.63	11,074
2024-07-30	266.25	267.80	265.80	267.45	246.65	5,297
2024-07-29	263.45	267.60	261.70	266.45	245.72	10,050
2024-07-26	260.30	264.20	260.20	263.35	242.86	9,815
2024-07-25	260.80	260.80	255.10	258.35	238.25	18,696
2024-07-24	261.20	261.70	259.10	260.70	240.42	272,906
2024-07-23	266.15	266.20	261.60	262.45	242.03	6,418
2024-07-22	266.75	267.40	265.60	266.85	246.09	9,294
2024-07-19	264.80	265.50	264.00	264.80	244.20	5,483
2024-07-18	263.80	265.70	263.80	265.50	244.85	10,376
2024-07-17	260.90	263.20	259.40	260.30	240.05	34,321
2024-07-16	257.80	261.90	256.50	261.70	241.34	13,509
2024-07-15	261.80	261.80	258.00	260.30	240.05	86,962
2024-07-12	273.20	273.80	261.40	262.35	241.94	49,357
2024-07-11	285.20	287.90	285.20	285.70	263.48	16,093
2024-07-10	284.50	286.00	283.70	285.10	262.92	205,747
2024-07-09	282.85	284.00	282.30	282.45	260.48	5,331
2024-07-08	280.60	283.30	279.50	280.40	258.59	48,340
2024-07-05	282.05	283.80	280.80	282.75	260.76	6,120
2024-07-04	278.35	282.85	278.00	282.85	260.85	5,832
2024-07-03	278.05	279.20	276.40	277.70	256.10	10,437
2024-07-02	281.10	281.40	275.60	276.70	255.18	18,857
2024-07-01	279.55	282.21	279.00	279.65	257.90	15,851
2024-06-28	278.05	279.50	277.80	278.25	256.61	5,120
2024-06-27	280.40	280.40	277.10	279.85	258.08	8,789
2024-06-26	284.70	287.40	279.40	281.80	259.88	96,065
2024-06-25	284.10	287.00	281.70	283.25	261.22	28,392
2024-06-24	277.60	283.80	277.60	282.15	260.20	11,757
2024-06-21	275.15	275.15	275.15	275.15	253.75	0
2024-06-20	274.90	277.30	274.90	275.15	253.75	15,269
2024-06-19	276.60	276.60	273.40	275.75	254.30	4,592
2024-06-18	278.25	279.40	276.90	277.90	256.28	5,107
2024-06-17	276.30	278.10	275.00	277.00	255.45	162,749
2024-06-14	273.20	276.70	272.60	276.70	255.18	12,145
2024-06-13	273.10	274.10	271.00	273.00	251.76	3,240
2024-06-12	272.50	273.40	267.80	271.05	249.97	271,029

← NewerPage 10 of 22 · 1,269 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.