Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	258.45	261.00	257.50	258.45	234.97	28,328
2023-09-21	259.35	260.30	257.00	258.05	234.61	16,057
2023-09-20	266.35	266.93	257.30	261.50	234.11	24,072
2023-09-19	270.35	271.80	268.50	270.95	242.57	284,460
2023-09-18	268.20	273.10	267.90	272.20	243.68	4,951
2023-09-15	269.30	271.30	268.20	271.05	242.65	25,350
2023-09-14	264.30	269.40	264.30	269.30	241.09	14,729
2023-09-13	266.25	266.40	262.90	265.40	237.60	2,007,569
2023-09-12	265.30	268.50	265.30	266.45	238.54	9,249
2023-09-11	265.40	268.60	264.30	264.50	236.79	4,633
2023-09-08	263.45	265.60	261.90	265.40	237.60	15,425
2023-09-07	262.65	265.40	261.10	263.75	236.12	319,467
2023-09-06	263.65	263.70	260.70	262.55	235.05	15,347
2023-09-05	261.20	263.96	260.60	262.95	235.40	41,374
2023-09-04	266.25	267.40	262.80	263.45	235.85	5,952
2023-09-01	264.60	268.70	262.70	266.25	238.36	66,972
2023-08-31	265.20	265.20	265.20	265.20	237.42	459,550
2023-08-30	264.20	265.20	263.90	264.60	236.88	7,013
2023-08-29	262.65	263.95	261.40	263.45	235.85	443,439
2023-08-28	262.80	263.40	260.20	262.80	235.27	6,453
2023-08-25	258.25	260.60	257.40	259.75	232.54	13,322
2023-08-24	257.80	261.40	257.80	259.55	232.36	32,174
2023-08-23	258.75	261.50	257.40	257.70	230.70	9,993
2023-08-22	258.45	260.50	258.10	259.55	232.36	20,104
2023-08-21	258.80	260.60	258.80	259.85	232.63	10,183
2023-08-18	261.10	261.10	256.50	257.30	230.35	3,910
2023-08-17	261.30	262.50	259.00	262.05	234.60	23,890
2023-08-16	260.20	261.90	259.90	260.60	233.30	9,063
2023-08-15	263.00	263.00	260.30	262.45	234.96	21,823
2023-08-14	261.10	263.70	259.70	262.35	234.87	8,576
2023-08-11	263.15	264.90	262.10	262.65	235.13	17,151
2023-08-10	263.45	263.45	263.45	263.45	235.85	9,535
2023-08-09	261.10	265.60	261.00	265.40	237.60	36,979
2023-08-08	261.90	266.10	260.80	261.50	234.11	7,796
2023-08-07	261.90	262.10	260.30	261.70	234.28	3,609
2023-08-04	261.50	263.50	261.00	261.00	233.66	10,141
2023-08-03	264.50	265.00	260.10	260.30	233.03	13,137
2023-08-02	265.60	265.90	263.60	264.90	237.15	18,864
2023-08-01	267.75	268.00	266.00	268.00	239.92	29,270
2023-07-31	269.50	270.00	265.80	268.20	240.10	8,092
2023-07-28	269.50	270.60	268.10	270.35	242.03	19,034
2023-07-27	271.55	273.80	269.20	270.95	242.57	65,645
2023-07-26	269.80	271.40	268.40	271.05	242.65	15,508
2023-07-25	273.50	273.50	264.50	269.50	241.27	25,761
2023-07-24	272.20	273.90	271.40	272.00	243.51	167,821
2023-07-21	273.00	273.00	269.80	271.65	243.19	28,917
2023-07-20	266.50	272.10	266.50	271.05	242.65	19,093
2023-07-19	261.80	268.50	261.80	266.25	238.36	20,972
2023-07-18	261.90	261.90	258.90	260.80	233.48	55,780
2023-07-17	258.65	263.20	258.10	259.75	232.54	89,185
2023-07-14	245.70	260.30	242.80	258.35	231.29	120,960
2023-07-13	239.15	240.50	237.00	238.95	213.92	120,269
2023-07-12	237.30	239.70	235.30	237.00	212.17	25,279
2023-07-11	236.70	237.70	235.50	235.75	211.05	39,456
2023-07-10	237.20	238.10	235.80	237.70	212.80	32,188
2023-07-07	235.05	238.60	234.30	236.50	211.72	22,074
2023-07-06	235.15	238.00	234.00	234.85	210.25	41,397
2023-07-05	233.00	238.20	233.00	234.75	210.16	47,779
2023-07-04	230.95	234.80	230.51	234.05	209.53	11,985
2023-07-03	228.30	230.90	228.00	228.30	204.38	21,466

← NewerPage 14 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.