Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	228.30	230.90	228.00	228.30	204.38	21,466
2023-06-30	226.75	229.60	226.50	226.55	202.82	45,318
2023-06-29	227.75	229.30	226.60	228.20	204.29	23,819
2023-06-28	226.75	228.40	225.60	226.25	202.55	42,381
2023-06-27	224.10	226.00	223.50	225.70	202.06	57,478
2023-06-26	228.90	229.00	223.60	224.20	200.71	268,604
2023-06-23	228.60	228.60	228.60	228.60	204.65	0
2023-06-22	228.30	230.30	228.30	228.60	204.65	15,679
2023-06-21	232.60	232.60	228.25	229.20	205.19	46,899
2023-06-20	233.70	236.50	233.20	235.55	210.87	30,121
2023-06-19	238.30	238.30	234.00	234.45	209.89	25,490
2023-06-16	243.85	244.30	238.50	239.25	214.19	75,203
2023-06-15	241.40	246.50	241.40	245.70	219.96	48,091
2023-06-14	237.80	240.30	236.40	237.00	212.17	53,185
2023-06-13	240.90	240.90	236.20	238.35	213.38	97,300
2023-06-12	241.30	242.60	240.00	241.50	216.20	47,234
2023-06-09	238.65	241.20	238.00	238.25	213.29	34,600
2023-06-08	238.35	239.30	237.30	238.15	213.20	34,819
2023-06-07	239.65	240.00	237.50	239.25	214.19	146,362
2023-06-06	240.00	240.00	240.00	240.00	214.86	0
2023-06-05	237.80	240.80	236.30	240.00	214.86	29,160
2023-06-02	236.50	238.20	235.20	235.75	211.05	175,638
2023-06-01	235.55	237.00	233.10	236.40	211.63	71,933
2023-05-31	239.50	239.50	232.40	235.35	210.69	494,806
2023-05-30	241.70	249.10	241.30	244.60	218.98	364,743
2023-05-26	237.30	238.60	235.20	238.45	213.47	86,882
2023-05-25	241.30	242.00	236.44	238.55	213.56	43,313
2023-05-24	242.05	243.00	241.47	241.60	216.29	33,374
2023-05-23	241.70	243.90	240.90	242.35	216.96	85,008
2023-05-22	243.05	243.40	241.10	242.45	217.05	340,708
2023-05-19	242.25	244.50	241.60	242.05	216.69	93,531
2023-05-18	246.15	246.15	246.15	246.15	220.36	0
2023-05-17	244.30	246.15	241.59	246.15	220.36	8,739
2023-05-16	246.25	246.80	243.60	246.15	220.36	17,741
2023-05-15	251.45	252.10	246.60	248.50	222.47	46,914
2023-05-12	254.10	254.10	249.70	250.55	224.30	16,043
2023-05-11	248.00	252.80	246.10	249.80	223.63	32,924
2023-05-10	251.75	253.30	248.90	251.65	225.29	28,594
2023-05-09	254.05	254.20	249.10	250.35	224.12	479,895
2023-05-05	251.15	252.20	248.50	251.45	225.11	372,773
2023-05-04	249.20	250.60	246.40	247.35	221.44	50,284
2023-05-03	252.60	254.60	247.90	250.65	224.39	547,182
2023-05-02	254.20	254.20	249.80	252.10	225.69	57,028
2023-04-28	251.75	258.80	251.30	255.15	228.42	139,134
2023-04-27	256.50	256.50	248.70	252.90	226.41	23,578
2023-04-26	257.80	261.30	249.60	258.05	231.02	70,092
2023-04-25	266.75	268.70	264.70	265.90	238.04	41,328
2023-04-24	268.50	269.20	265.70	267.65	239.61	640,991
2023-04-21	268.40	269.30	267.20	268.00	239.92	12,924
2023-04-20	270.00	270.00	267.10	268.40	240.28	44,053
2023-04-19	267.60	271.40	267.60	271.15	242.74	10,562
2023-04-18	266.85	270.70	266.30	270.05	241.76	449,142
2023-04-17	265.50	266.00	263.70	264.90	237.15	49,416
2023-04-14	264.10	267.30	264.10	265.70	237.87	49,209
2023-04-13	268.10	268.30	263.10	264.50	236.79	27,229
2023-04-12	266.05	270.10	265.60	266.55	238.63	56,895
2023-04-11	260.20	267.90	260.20	267.85	239.79	36,751
2023-04-06	260.40	261.80	259.00	261.60	234.19	9,119
2023-04-05	260.40	261.90	259.30	261.60	234.19	39,620
2023-04-04	253.30	256.80	253.00	254.05	227.44	51,167

← NewerPage 15 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.