Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	289.20	292.70	286.30	289.40	254.82	46,887
2023-01-06	290.65	290.65	290.65	290.65	255.92	0
2023-01-05	288.80	290.65	288.20	290.65	255.92	27,234
2023-01-04	290.75	293.20	288.80	290.65	255.92	27,188
2023-01-03	286.70	291.20	286.70	290.75	256.00	77,016
2022-12-30	290.05	290.30	285.90	289.50	254.90	9,510
2022-12-29	287.85	290.13	286.70	287.35	253.01	12,181
2022-12-28	290.25	291.90	287.90	290.25	255.56	37,174
2022-12-23	288.80	291.60	288.80	288.80	254.29	34,481
2022-12-22	284.80	289.40	284.80	286.15	251.95	94,503
2022-12-21	281.80	285.30	281.70	282.65	248.87	29,469
2022-12-20	281.30	283.10	278.40	282.85	249.05	37,738
2022-12-19	279.80	284.90	279.80	284.00	250.06	9,591
2022-12-16	276.60	280.80	276.60	277.40	244.25	57,181
2022-12-15	278.45	279.60	275.60	278.75	245.44	28,697
2022-12-14	281.20	281.40	276.20	280.50	246.98	22,864
2022-12-13	283.45	284.90	281.00	281.80	248.12	14,890
2022-12-12	285.40	285.40	280.70	284.20	250.24	25,978
2022-12-09	284.60	288.80	284.50	285.70	251.56	63,503
2022-12-08	284.80	285.90	281.10	281.10	247.51	13,937
2022-12-07	282.25	285.30	281.70	283.55	249.67	19,471
2022-12-06	284.30	286.20	282.30	283.25	249.40	13,280
2022-12-05	283.35	284.70	281.20	282.35	248.61	10,721
2022-12-02	286.00	286.00	282.90	283.55	249.67	28,132
2022-12-01	283.75	286.60	282.60	286.45	252.22	20,156
2022-11-30	284.80	286.50	280.60	284.40	250.41	67,541
2022-11-29	284.00	287.00	283.10	284.80	250.77	32,149
2022-11-28	285.50	286.50	282.30	285.80	251.65	23,767
2022-11-25	285.80	288.50	285.00	287.75	253.36	14,965
2022-11-24	283.70	286.00	283.70	284.30	250.33	42,739
2022-11-23	283.15	285.80	282.10	285.80	251.65	75,614
2022-11-22	274.75	284.00	274.40	283.55	249.67	62,127
2022-11-21	272.90	276.00	272.80	274.45	241.65	13,449
2022-11-18	273.50	275.50	272.00	272.70	240.11	28,122
2022-11-17	273.30	274.60	270.30	274.05	241.30	87,910
2022-11-16	274.05	274.20	270.90	273.70	240.99	25,695
2022-11-15	275.45	277.10	272.20	274.15	241.39	36,323
2022-11-14	277.00	277.00	272.90	275.45	242.53	49,068
2022-11-11	279.25	281.30	274.80	277.30	244.16	41,305
2022-11-10	276.00	278.60	270.10	274.75	241.92	96,180
2022-11-09	274.75	277.60	272.90	274.85	242.00	50,593
2022-11-08	273.20	275.70	272.40	273.20	240.55	73,293
2022-11-07	269.40	274.30	269.40	272.20	239.67	135,178
2022-11-04	268.70	269.50	266.80	269.50	237.29	15,882
2022-11-03	270.65	271.80	267.80	269.50	237.29	28,813
2022-11-02	270.15	274.15	270.00	274.15	241.39	150,861
2022-11-01	274.25	274.60	268.90	269.80	237.56	55,408
2022-10-31	272.00	275.80	269.50	272.90	240.29	67,635
2022-10-28	267.55	275.30	267.50	272.80	240.20	70,396
2022-10-27	271.35	276.10	267.85	267.85	235.84	84,271
2022-10-26	272.00	274.50	266.30	266.95	235.05	100,491
2022-10-25	266.10	272.20	266.10	271.45	239.01	88,822
2022-10-24	257.30	266.80	256.70	265.20	233.51	18,525
2022-10-21	258.75	258.90	253.10	256.40	225.76	131,500
2022-10-20	257.90	260.00	253.50	255.85	225.28	127,673
2022-10-19	256.60	256.60	252.59	255.85	225.28	41,017
2022-10-18	258.05	260.40	254.90	255.45	224.92	31,096
2022-10-17	255.65	261.00	253.50	258.85	227.92	228,160
2022-10-14	257.40	260.00	255.15	255.15	224.66	28,374
2022-10-13	250.35	255.40	248.30	252.10	221.97	102,058

← NewerPage 17 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.