Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	276.90	276.90	266.80	268.20	243.83	60,971
2023-12-14	274.65	281.20	274.50	279.45	254.06	465,387
2023-12-13	275.35	278.40	273.02	277.00	251.83	5,805
2023-12-12	277.60	278.00	273.00	273.90	249.02	29,942
2023-12-11	272.70	278.30	272.70	277.40	252.20	17,050
2023-12-08	272.60	274.20	271.10	272.90	248.11	19,639
2023-12-07	270.35	273.30	269.30	269.80	245.29	34,489
2023-12-06	272.00	274.60	270.02	271.65	246.97	188,196
2023-12-05	267.90	276.80	267.90	270.35	245.79	48,701
2023-12-04	262.30	267.90	262.30	267.75	243.42	994,507
2023-12-01	261.50	263.20	261.40	262.75	238.88	17,996
2023-11-30	261.80	262.80	260.80	262.25	238.42	22,712
2023-11-29	261.70	263.00	261.00	261.20	237.47	20,577
2023-11-28	258.95	262.00	258.30	259.45	235.88	24,342
2023-11-27	260.10	262.30	258.20	260.80	237.11	202,495
2023-11-24	259.30	261.50	259.30	261.30	237.56	17,081
2023-11-23	259.75	260.00	259.00	259.55	235.97	13,791
2023-11-22	258.65	259.50	257.90	258.15	234.70	16,944
2023-11-21	256.40	258.20	256.40	257.30	233.92	15,220
2023-11-20	257.00	259.60	255.80	259.15	235.61	20,355
2023-11-17	255.60	258.05	255.60	258.05	234.61	15,997
2023-11-16	254.85	259.10	252.70	254.55	231.42	13,146
2023-11-15	255.05	255.30	252.50	254.55	231.42	16,008
2023-11-14	250.85	255.61	249.20	255.55	232.33	17,327
2023-11-13	246.20	251.50	246.20	249.80	227.11	9,799
2023-11-10	247.15	249.20	244.10	244.90	222.65	18,506
2023-11-09	248.40	248.40	246.10	247.45	224.97	192,489
2023-11-08	250.50	250.50	247.00	249.00	226.38	18,779
2023-11-07	251.05	253.70	249.50	252.10	229.20	22,170
2023-11-06	251.55	252.90	249.30	251.55	228.70	18,290
2023-11-03	250.95	252.90	250.50	252.00	229.11	36,778
2023-11-02	250.85	252.60	249.50	252.00	229.11	22,342
2023-11-01	247.15	250.20	247.15	247.15	224.70	31,955
2023-10-31	247.05	247.40	245.00	246.75	224.33	13,756
2023-10-30	246.15	247.10	244.80	246.65	224.24	12,780
2023-10-27	248.10	251.60	244.60	248.00	225.47	43,964
2023-10-26	241.40	250.80	241.40	248.50	225.92	83,810
2023-10-25	236.30	238.50	230.40	235.65	214.24	16,916
2023-10-24	238.65	240.60	235.80	236.30	214.83	25,064
2023-10-23	236.30	240.40	235.60	240.00	218.20	15,593
2023-10-20	237.60	237.60	234.90	237.00	215.47	36,997
2023-10-19	239.25	241.40	238.50	241.40	219.47	25,861
2023-10-18	240.70	242.20	239.20	241.40	219.47	12,338
2023-10-17	240.70	244.10	240.70	241.50	219.56	15,947
2023-10-16	244.70	244.90	240.40	241.70	219.74	10,911
2023-10-13	247.55	248.10	243.20	244.50	222.29	47,219
2023-10-12	251.35	251.90	247.50	248.80	226.20	17,934
2023-10-11	249.80	250.93	249.10	249.90	227.20	17,910
2023-10-10	251.35	253.00	248.80	249.40	226.74	23,737
2023-10-09	252.80	253.90	250.70	253.40	230.38	14,266
2023-10-06	253.00	254.10	252.10	253.60	230.56	32,008
2023-10-05	250.75	256.00	250.70	254.45	231.33	60,712
2023-10-04	248.10	250.90	246.60	249.70	227.01	18,694
2023-10-03	248.70	248.80	244.89	248.50	225.92	1,034,567
2023-10-02	250.65	254.30	248.10	248.60	226.01	42,140
2023-09-29	249.30	252.60	249.10	250.75	227.97	31,418
2023-09-28	252.30	252.30	241.00	251.15	228.33	67,932
2023-09-27	257.10	261.50	256.48	257.30	233.92	1,068,984
2023-09-26	254.15	257.00	252.70	253.90	230.83	54,983
2023-09-25	258.45	258.70	253.60	254.25	231.15	28,137

← NewerPage 13 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.