Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	305.50	309.90	304.90	306.35	266.54	88,259
2022-07-15	301.70	303.30	283.20	299.85	260.88	176,001
2022-07-14	305.10	306.20	295.90	300.20	261.19	578,437
2022-07-13	307.35	307.70	302.30	306.35	266.54	58,955
2022-07-12	306.45	308.30	302.50	305.00	265.36	146,873
2022-07-11	304.40	307.30	303.60	304.70	265.10	41,942
2022-07-08	310.65	311.40	301.50	305.50	265.80	70,895
2022-07-07	312.50	313.10	304.70	308.60	268.50	66,905
2022-07-06	309.90	314.00	308.90	311.05	270.63	58,109
2022-07-05	306.75	312.60	305.40	306.85	266.97	62,939
2022-07-04	302.15	306.60	301.70	304.30	264.75	93,785
2022-07-01	294.25	301.70	292.80	297.50	258.84	75,527
2022-06-30	286.80	294.40	286.80	290.45	252.70	74,023
2022-06-29	286.85	288.40	279.80	286.25	249.05	32,472
2022-06-28	283.75	287.50	283.00	283.75	246.87	82,214
2022-06-27	274.70	283.43	274.70	283.25	246.44	64,748
2022-06-24	274.15	274.15	274.15	274.15	238.52	0
2022-06-23	270.65	275.30	268.90	274.15	238.52	138,071
2022-06-22	270.00	275.00	270.00	270.35	235.22	73,567
2022-06-21	283.45	286.90	271.20	272.40	237.00	94,617
2022-06-20	270.85	286.80	270.60	281.80	245.18	73,753
2022-06-17	276.00	276.50	266.60	271.35	236.09	145,615
2022-06-16	278.11	278.11	273.60	274.55	238.87	43,605
2022-06-15	275.20	280.10	275.20	277.10	241.09	76,024
2022-06-14	278.75	280.10	274.15	274.15	238.52	54,911
2022-06-13	279.65	281.00	275.00	278.75	242.52	129,557
2022-06-10	280.70	281.70	276.40	278.45	242.26	132,052
2022-06-09	295.55	296.30	279.10	283.25	246.44	69,609
2022-06-08	296.50	297.10	288.20	292.70	254.66	53,235
2022-06-07	297.20	297.80	288.90	296.80	258.23	83,070
2022-06-06	288.00	288.00	288.00	288.00	250.57	0
2022-06-01	288.90	290.70	287.50	288.00	250.57	31,938
2022-05-31	294.30	294.30	285.50	287.15	249.83	931,963
2022-05-30	293.70	297.90	292.40	295.25	256.88	64,968
2022-05-27	289.20	293.10	286.20	292.40	254.40	185,906
2022-05-26	286.35	286.35	286.35	286.35	249.14	0
2022-05-25	286.85	290.80	286.35	286.35	249.14	26,115
2022-05-24	282.25	288.00	281.90	286.35	249.14	69,159
2022-05-23	276.70	282.34	276.70	280.70	244.22	74,679
2022-05-20	278.05	278.30	274.30	277.10	241.09	52,063
2022-05-19	283.35	285.69	274.60	276.90	240.92	113,248
2022-05-18	290.15	294.40	283.10	284.40	247.44	195,018
2022-05-17	298.45	299.70	288.80	292.50	254.49	122,942
2022-05-16	295.65	299.40	292.56	295.65	257.23	178,164
2022-05-13	294.35	299.70	293.40	297.60	258.93	171,568
2022-05-12	286.25	296.00	284.60	291.35	253.49	345,943
2022-05-11	287.25	288.00	281.80	286.05	248.88	164,352
2022-05-10	283.75	287.70	282.50	285.30	248.22	81,244
2022-05-09	283.35	285.50	281.10	284.30	247.35	131,479
2022-05-06	290.45	292.10	280.60	283.15	246.35	264,506
2022-05-05	294.65	294.70	288.20	294.35	256.10	156,208
2022-05-04	302.45	304.90	295.39	298.55	259.75	148,681
2022-05-03	296.40	305.20	296.40	305.00	265.36	191,987
2022-04-29	290.95	295.90	288.70	293.30	253.03	70,347
2022-04-28	293.00	293.00	288.20	291.35	251.35	87,825
2022-04-27	290.85	294.40	288.90	290.25	250.40	138,628
2022-04-26	287.65	291.90	284.30	287.45	247.98	248,582
2022-04-25	290.75	293.40	286.40	288.70	249.06	185,787
2022-04-22	290.35	298.00	285.70	294.05	253.68	190,347
2022-04-21	315.35	315.40	285.30	291.05	251.09	387,113

← NewerPage 19 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.