Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	252.10	256.30	250.60	253.70	223.38	130,504
2022-10-11	247.48	253.60	247.48	250.65	220.70	34,818
2022-10-10	245.80	248.30	243.90	247.55	217.97	66,005
2022-10-07	248.70	249.50	246.00	248.90	219.16	78,863
2022-10-06	248.40	254.30	248.20	251.75	221.67	172,521
2022-10-05	255.25	255.40	247.00	250.45	220.52	24,052
2022-10-04	256.90	258.10	253.30	255.65	225.10	164,575
2022-10-03	253.40	254.30	248.60	251.15	221.14	25,303
2022-09-30	248.30	255.70	248.30	254.05	223.69	759,785
2022-09-29	254.65	254.70	246.65	246.65	217.17	124,950
2022-09-28	260.80	261.60	252.30	255.15	224.66	144,121
2022-09-27	263.45	266.30	260.10	262.25	230.91	85,682
2022-09-26	265.40	269.10	260.40	264.20	232.63	629,273
2022-09-23	277.70	282.20	270.30	270.75	238.39	102,659
2022-09-22	304.40	304.40	273.60	279.85	246.41	144,421
2022-09-21	322.25	322.70	313.10	315.85	274.80	54,179
2022-09-20	328.50	331.10	322.30	323.65	281.59	55,108
2022-09-16	329.50	333.70	328.20	333.70	290.33	299,460
2022-09-15	326.15	334.60	326.10	330.45	287.51	107,426
2022-09-14	328.20	329.60	325.00	329.30	286.51	42,585
2022-09-13	329.40	332.80	327.00	328.60	285.90	1,065,119
2022-09-12	330.00	330.00	326.50	328.10	285.46	2,134,276
2022-09-09	333.10	334.10	325.70	328.00	285.37	195,484
2022-09-08	331.85	334.30	330.80	332.10	288.94	50,834
2022-09-07	327.85	332.80	326.50	332.20	289.03	264,155
2022-09-06	321.20	329.70	321.20	326.65	284.20	42,720
2022-09-05	319.25	321.20	315.00	319.75	278.20	52,717
2022-09-02	321.00	323.80	318.60	320.60	278.94	25,185
2022-09-01	320.40	324.20	319.20	323.35	281.33	40,525
2022-08-31	321.50	324.50	319.00	322.05	280.20	69,098
2022-08-30	327.15	330.30	320.40	322.25	280.37	30,969
2022-08-26	333.20	334.80	325.00	329.40	286.59	40,050
2022-08-25	330.15	333.80	328.90	331.15	288.11	22,062
2022-08-24	326.15	331.60	324.80	327.15	284.63	36,762
2022-08-23	333.30	335.50	324.40	326.65	284.20	273,987
2022-08-22	330.35	334.10	326.90	331.15	288.11	31,190
2022-08-19	325.30	331.30	324.20	329.90	287.03	19,607
2022-08-18	320.10	327.00	320.10	326.45	284.03	31,331
2022-08-17	317.30	320.30	316.60	317.40	276.15	27,199
2022-08-16	317.30	321.90	315.30	318.25	276.89	27,791
2022-08-15	315.25	318.50	313.40	316.70	275.54	17,000
2022-08-12	316.30	316.80	312.50	314.75	273.85	173,704
2022-08-11	318.75	319.60	315.30	318.65	277.24	34,741
2022-08-10	312.40	318.10	311.50	317.80	276.50	35,479
2022-08-09	313.50	313.50	311.78	312.00	271.45	82,500
2022-08-08	317.00	317.10	313.70	317.10	275.89	59,631
2022-08-05	321.70	322.00	314.70	317.20	275.98	33,820
2022-08-04	323.35	324.00	319.50	323.15	281.15	57,848
2022-08-03	327.65	328.00	321.00	321.30	279.55	186,606
2022-08-02	324.00	328.04	324.00	324.70	282.50	54,825
2022-08-01	322.75	325.00	318.80	319.75	278.20	101,148
2022-07-29	322.40	322.40	319.30	321.10	279.37	70,055
2022-07-28	317.80	322.40	313.80	321.30	279.55	60,623
2022-07-27	313.10	318.00	312.40	317.70	276.41	79,984
2022-07-26	313.50	314.30	309.00	312.00	271.45	65,031
2022-07-25	310.80	314.40	310.80	311.55	271.06	39,432
2022-07-22	308.30	309.00	306.40	307.75	267.76	56,738
2022-07-21	307.05	309.20	303.50	307.15	267.23	45,656
2022-07-20	308.80	310.20	304.10	304.30	264.75	54,796
2022-07-19	308.30	309.80	306.50	308.80	268.67	40,946

← NewerPage 18 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.