Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	271.40	277.90	271.40	273.10	251.86	186,222
2024-06-10	268.60	269.00	267.10	268.30	247.43	4,243
2024-06-07	269.40	269.40	266.60	269.40	248.44	3,243
2024-06-06	269.70	269.70	269.70	269.70	248.72	0
2024-06-05	269.50	270.60	267.60	269.70	248.72	82,663
2024-06-04	278.70	278.70	269.00	270.45	249.41	6,340
2024-06-03	279.65	279.90	277.90	278.95	257.25	8,574
2024-05-31	280.00	280.00	277.30	280.00	258.22	10,730
2024-05-30	278.15	280.70	277.40	277.60	256.01	2,716
2024-05-29	281.40	281.40	278.10	280.50	258.68	14,553
2024-05-28	282.45	284.90	280.20	282.45	260.48	6,231
2024-05-24	283.85	284.60	283.20	284.30	262.18	4,281
2024-05-23	285.00	285.70	283.90	284.40	262.28	7,099
2024-05-22	282.10	284.90	282.10	282.75	260.76	3,348
2024-05-21	281.80	284.00	281.70	282.55	260.57	12,268
2024-05-20	287.15	287.60	286.10	286.75	264.44	4,801
2024-05-17	287.25	289.30	286.90	288.70	266.24	6,442
2024-05-16	292.30	292.80	287.40	289.10	266.61	3,237
2024-05-15	294.05	294.55	291.80	294.55	271.64	3,536
2024-05-14	294.85	295.80	293.00	295.75	272.74	5,485
2024-05-13	295.65	296.90	294.70	296.40	273.34	2,848
2024-05-10	294.85	297.30	290.50	295.05	272.10	8,685
2024-05-09	290.35	290.35	290.35	290.35	267.76	0
2024-05-08	290.35	294.50	290.35	290.35	267.76	29,135
2024-05-07	290.35	290.80	289.60	290.35	267.76	1,724
2024-05-03	284.10	288.50	284.10	288.40	265.97	6,382
2024-05-02	285.60	286.70	282.70	284.70	262.55	227,652
2024-05-01	285.60	285.60	285.60	285.60	263.38	0
2024-04-30	286.65	288.80	285.10	285.60	263.38	378,474
2024-04-29	283.00	286.90	283.00	285.60	263.38	5,557
2024-04-26	289.60	289.60	279.70	281.50	259.60	17,022
2024-04-25	289.50	291.40	282.50	291.35	268.69	281,764
2024-04-24	288.40	290.40	287.60	288.20	265.78	22,523
2024-04-23	290.65	291.60	288.40	288.40	265.97	22,912
2024-04-22	290.55	291.50	288.00	290.05	267.49	12,762
2024-04-19	286.35	289.60	284.60	288.90	266.43	22,001
2024-04-18	293.20	293.50	284.50	285.40	263.20	30,258
2024-04-17	292.10	298.80	290.20	292.70	269.93	143,260
2024-04-16	292.70	295.60	290.50	292.20	269.47	9,610
2024-04-15	297.20	297.70	290.60	292.70	269.93	21,814
2024-04-12	300.30	301.20	296.40	299.45	276.16	12,356
2024-04-11	302.40	302.40	297.70	301.70	278.23	22,755
2024-04-10	300.90	305.60	300.40	305.60	281.83	30,964
2024-04-09	303.70	303.70	300.60	303.15	279.57	15,453
2024-04-08	304.80	305.00	301.40	303.55	279.94	9,159
2024-04-05	304.20	305.50	302.10	303.15	279.57	18,914
2024-04-04	306.05	307.90	304.80	306.15	282.34	41,013
2024-04-03	303.35	307.00	300.50	306.25	282.43	44,212
2024-04-02	310.65	313.80	310.00	310.65	286.49	58,881
2024-03-28	310.00	312.40	310.00	310.25	286.12	12,328
2024-03-27	307.80	311.40	307.80	310.25	286.12	26,829
2024-03-26	302.85	305.80	301.70	303.55	279.94	2,017,201
2024-03-25	302.65	304.30	299.50	304.10	280.44	1,620,031
2024-03-22	296.80	303.80	296.80	300.20	276.85	42,553
2024-03-21	299.40	299.40	295.40	296.60	273.53	20,048
2024-03-20	300.30	302.30	298.50	300.00	272.74	14,502
2024-03-19	299.65	300.90	298.10	298.75	271.61	14,277
2024-03-18	298.05	300.40	296.60	298.25	271.15	15,342
2024-03-15	300.20	301.70	297.90	300.60	273.29	16,628
2024-03-14	299.45	300.40	297.20	300.10	272.84	46,183

← NewerPage 11 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.