Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	253.00	253.90	251.20	253.20	226.67	50,388
2023-03-31	251.45	253.90	251.30	252.10	225.69	28,093
2023-03-30	246.05	251.50	244.80	249.80	223.63	27,795
2023-03-29	241.10	246.00	240.60	243.65	218.13	24,596
2023-03-28	240.70	242.10	238.80	241.50	216.20	135,558
2023-03-27	248.50	250.40	240.19	241.50	216.20	194,836
2023-03-24	245.00	249.80	244.50	249.20	223.09	285,274
2023-03-23	245.40	246.30	239.80	241.30	216.02	49,280
2023-03-22	252.50	256.30	249.00	252.00	221.89	89,608
2023-03-21	252.20	257.40	250.50	252.40	222.24	101,396
2023-03-20	234.65	242.30	233.50	241.40	212.55	34,688
2023-03-17	241.70	242.90	233.90	234.75	206.70	30,641
2023-03-16	243.25	246.00	240.50	240.50	211.76	58,918
2023-03-15	241.10	245.90	237.00	241.10	212.29	461,476
2023-03-14	240.50	242.30	240.00	240.20	211.50	23,458
2023-03-13	244.90	244.90	239.90	241.10	212.29	60,098
2023-03-10	246.95	248.50	243.20	244.60	215.37	48,226
2023-03-09	248.20	249.80	246.99	248.70	218.98	39,134
2023-03-08	249.50	250.00	246.70	249.60	219.77	105,137
2023-03-07	247.65	251.20	247.20	250.75	220.78	37,033
2023-03-06	248.40	248.90	245.90	248.50	218.80	14,842
2023-03-03	248.90	249.40	247.20	249.10	219.33	22,191
2023-03-02	245.90	250.10	245.90	250.05	220.17	36,912
2023-03-01	250.25	250.80	245.80	246.35	216.91	536,321
2023-02-28	253.80	253.80	249.50	253.00	222.77	30,613
2023-02-27	251.65	254.25	251.40	252.20	222.06	45,198
2023-02-24	252.00	254.10	251.40	254.05	223.69	29,560
2023-02-23	252.70	253.10	248.40	250.15	220.26	20,384
2023-02-22	253.00	253.00	247.40	250.75	220.78	39,629
2023-02-21	252.80	257.20	252.60	254.05	223.69	42,481
2023-02-20	256.50	257.20	252.30	253.40	223.12	22,290
2023-02-17	254.35	256.50	253.10	255.25	224.75	34,261
2023-02-16	256.50	257.80	254.00	257.40	226.64	48,510
2023-02-15	252.80	256.50	251.40	253.90	223.56	97,573
2023-02-14	255.05	256.90	253.70	255.75	225.19	29,204
2023-02-13	255.55	258.00	254.10	256.80	226.11	33,593
2023-02-10	254.55	257.30	253.00	257.00	226.29	133,108
2023-02-09	248.10	256.90	247.80	254.65	224.22	122,600
2023-02-08	248.30	250.30	247.50	250.05	220.17	44,085
2023-02-07	251.15	253.90	248.02	252.00	221.89	56,564
2023-02-06	250.45	254.50	250.10	252.20	222.06	38,059
2023-02-03	247.90	250.50	247.90	250.05	220.17	52,094
2023-02-02	252.40	252.50	243.60	244.80	215.55	124,927
2023-02-01	259.35	261.30	253.30	257.20	226.46	124,630
2023-01-31	269.80	271.20	268.00	270.75	238.39	59,691
2023-01-30	268.10	272.00	268.10	268.70	236.59	43,826
2023-01-27	267.15	268.50	266.20	266.65	234.78	18,413
2023-01-26	266.25	271.00	266.10	268.50	236.41	60,580
2023-01-25	276.90	278.50	274.50	276.30	243.28	12,286
2023-01-24	282.05	283.30	275.60	277.60	244.43	73,475
2023-01-23	282.65	283.10	280.60	282.75	248.96	25,869
2023-01-20	280.30	282.30	278.80	280.70	247.16	20,202
2023-01-19	278.15	281.80	276.90	280.10	246.63	37,404
2023-01-18	275.55	280.70	273.70	279.15	245.79	41,066
2023-01-17	274.85	280.50	274.40	277.40	244.25	33,311
2023-01-16	274.25	275.80	272.00	274.45	241.65	45,558
2023-01-13	275.55	280.20	273.30	277.00	243.90	52,531
2023-01-12	275.55	276.70	262.90	276.70	243.63	55,745
2023-01-11	294.55	295.60	283.70	286.45	252.22	170,077
2023-01-10	292.50	295.70	291.40	292.40	257.46	57,879

← NewerPage 16 of 22 · 1,270 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.