Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	295.15	300.60	294.20	298.65	271.52	21,667
2024-03-12	294.95	296.30	293.20	296.20	269.29	1,015,013
2024-03-11	293.90	294.80	292.20	292.80	266.20	17,935
2024-03-08	290.45	295.10	290.40	292.40	265.83	26,224
2024-03-07	289.40	290.70	285.60	289.90	263.56	23,235
2024-03-06	288.20	290.80	286.60	286.85	260.79	1,084,020
2024-03-05	288.70	289.20	287.10	287.85	261.70	18,867
2024-03-04	290.35	290.90	287.98	289.70	263.38	9,563
2024-03-01	290.35	293.10	289.80	290.35	263.97	44,519
2024-02-29	289.30	290.60	288.00	289.90	263.56	22,476
2024-02-28	287.80	290.70	287.80	290.55	264.15	57,121
2024-02-27	284.80	287.10	284.80	285.40	259.47	84,745
2024-02-26	284.70	286.50	284.40	285.70	259.74	431,233
2024-02-23	283.75	285.09	282.30	283.55	257.79	15,438
2024-02-22	284.50	284.50	281.90	284.50	258.65	11,784
2024-02-21	282.05	284.31	281.20	282.55	256.88	20,372
2024-02-20	279.20	283.20	279.20	279.65	254.24	205,145
2024-02-19	280.40	280.70	276.40	276.40	251.29	25,168
2024-02-16	276.60	281.10	276.10	277.60	252.38	39,671
2024-02-15	276.80	276.80	272.00	273.30	248.47	32,497
2024-02-14	279.75	282.10	275.00	276.30	251.20	47,320
2024-02-13	281.40	282.20	279.90	281.10	255.56	26,100
2024-02-12	283.65	285.80	281.08	283.65	257.88	17,730
2024-02-09	284.00	285.80	282.35	282.35	256.70	39,346
2024-02-08	282.55	286.50	282.10	283.05	257.33	30,605
2024-02-07	281.50	283.50	279.20	280.00	254.56	24,162
2024-02-06	284.40	287.00	278.80	281.90	256.29	58,107
2024-02-05	288.60	292.20	287.60	289.60	263.29	32,591
2024-02-02	284.00	289.10	283.40	288.90	262.65	35,825
2024-02-01	274.20	286.00	274.20	281.00	255.47	49,664
2024-01-31	261.00	263.93	261.00	261.10	237.38	32,946
2024-01-30	261.50	265.20	260.80	262.75	238.88	33,834
2024-01-29	260.20	261.90	258.90	259.65	236.06	30,191
2024-01-26	258.95	260.70	258.50	259.85	236.24	12,993
2024-01-25	258.85	259.40	256.70	256.70	233.38	193,796
2024-01-24	259.60	259.60	256.90	259.35	235.79	361,247
2024-01-23	259.25	259.90	257.00	259.25	235.70	50,292
2024-01-22	260.70	262.20	258.70	261.70	237.92	16,317
2024-01-19	264.50	265.30	260.83	264.60	240.56	17,386
2024-01-18	263.55	264.20	261.80	262.25	238.42	16,413
2024-01-17	266.65	267.10	262.60	265.90	241.74	32,554
2024-01-16	265.90	267.20	263.70	264.40	240.38	10,543
2024-01-15	266.65	266.83	263.00	266.35	242.15	11,348
2024-01-12	265.90	268.70	261.90	263.55	239.61	78,054
2024-01-11	275.35	277.50	274.38	275.25	250.24	13,626
2024-01-10	279.15	279.15	274.10	275.55	250.52	16,193
2024-01-09	279.45	281.20	278.10	280.00	254.56	38,699
2024-01-08	277.60	280.00	277.20	277.60	252.38	12,824
2024-01-05	278.55	278.70	276.00	277.30	252.11	14,422
2024-01-04	275.65	279.60	275.10	277.30	252.11	15,267
2024-01-03	277.50	278.50	274.89	277.30	252.11	50,124
2024-01-02	273.00	277.80	273.00	274.15	249.24	35,142
2023-12-29	270.10	274.80	270.10	274.15	249.24	11,772
2023-12-28	267.85	269.50	267.60	268.10	243.74	28,447
2023-12-27	266.15	268.60	266.00	266.75	242.52	9,447
2023-12-22	265.40	266.33	264.30	265.20	241.11	8,849
2023-12-21	266.75	266.75	264.80	266.75	242.52	7,851
2023-12-20	266.25	269.50	264.80	266.75	242.52	24,549
2023-12-19	263.45	267.10	263.40	263.65	239.70	8,975
2023-12-18	266.25	266.25	262.80	266.25	242.06	15,727

← NewerPage 12 of 22 · 1,263 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.