Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	317.40	319.80	311.60	314.65	271.45	101,012
2022-04-19	315.85	318.20	311.40	315.85	272.49	48,770
2022-04-14	318.35	318.60	312.30	316.00	272.62	54,206
2022-04-13	319.65	320.20	312.50	316.00	272.62	190,720
2022-04-12	322.45	323.20	318.50	321.70	277.53	158,605
2022-04-11	319.90	325.30	319.90	323.15	278.78	57,891
2022-04-08	322.95	323.90	315.60	319.15	275.33	92,250
2022-04-07	314.00	323.40	314.00	320.30	276.32	77,903
2022-04-06	306.35	314.70	305.10	310.95	268.26	156,027
2022-04-05	308.80	311.50	305.20	308.30	265.97	179,952
2022-04-04	303.90	314.90	303.90	313.00	270.03	127,699
2022-04-01	305.60	308.41	302.90	306.55	264.46	76,796
2022-03-31	307.45	308.40	300.90	306.65	264.55	73,469
2022-03-30	301.30	307.00	301.30	305.70	263.73	140,244
2022-03-29	299.20	303.00	299.20	299.55	258.42	91,099
2022-03-28	300.60	301.20	295.20	295.45	254.89	95,879
2022-03-25	301.60	304.90	293.60	299.15	258.08	167,389
2022-03-24	287.65	300.50	286.60	296.90	256.14	309,393
2022-03-23	303.15	304.40	285.60	291.35	247.90	474,431
2022-03-22	279.40	289.10	279.40	285.50	242.92	143,987
2022-03-21	270.60	273.40	270.60	273.00	232.29	135,024
2022-03-18	271.00	271.00	268.30	270.35	230.03	126,812
2022-03-17	281.60	281.80	268.20	268.20	228.20	123,372
2022-03-16	280.10	283.70	278.30	280.40	238.58	119,518
2022-03-15	275.25	279.20	272.30	277.60	236.20	111,675
2022-03-14	270.90	279.40	270.90	272.60	231.94	162,728
2022-03-11	257.40	268.40	256.40	267.15	227.31	168,378
2022-03-10	249.30	257.90	249.30	255.75	217.61	201,346
2022-03-09	249.90	253.20	245.90	248.80	211.69	112,797
2022-03-08	251.25	253.30	249.00	252.00	214.42	96,512
2022-03-07	250.95	254.80	249.60	252.70	215.01	65,301
2022-03-04	252.80	254.90	249.60	252.40	214.76	88,582
2022-03-03	250.95	254.00	248.60	252.30	214.67	98,313
2022-03-02	254.55	256.00	249.40	250.45	213.10	152,591
2022-03-01	248.90	256.30	248.90	253.30	215.52	79,862
2022-02-28	242.20	249.30	242.20	249.10	211.95	105,608
2022-02-25	238.65	242.90	238.30	242.65	206.46	88,320
2022-02-24	235.85	240.50	234.30	239.55	203.82	179,294
2022-02-23	240.90	243.90	240.20	243.05	206.80	72,685
2022-02-22	238.55	242.20	237.90	239.05	203.40	48,938
2022-02-21	241.40	242.80	240.20	241.20	205.23	51,407
2022-02-18	241.00	242.60	238.90	240.80	204.89	80,802
2022-02-17	242.35	242.35	240.00	242.35	206.21	54,049
2022-02-16	244.70	244.90	241.40	241.40	205.40	87,319
2022-02-15	240.60	245.20	240.60	244.10	207.70	73,381
2022-02-14	241.30	243.30	238.90	241.20	205.23	73,488
2022-02-11	240.90	244.50	240.90	244.00	207.61	49,044
2022-02-10	238.95	241.10	238.60	238.95	203.31	72,075
2022-02-09	241.30	241.30	238.50	241.30	205.31	193,889
2022-02-08	247.75	249.80	240.60	240.60	204.72	68,911
2022-02-07	250.10	250.10	244.40	248.00	211.01	86,914
2022-02-04	252.58	252.58	248.70	248.80	211.69	86,620
2022-02-03	243.80	254.80	243.80	251.65	214.12	243,277
2022-02-02	240.30	241.60	239.10	241.30	205.31	74,773
2022-02-01	238.45	241.00	238.15	238.15	202.63	43,750
2022-01-31	238.25	238.25	236.30	238.25	202.72	29,218
2022-01-28	237.20	237.70	234.80	236.00	200.80	23,077
2022-01-27	235.35	235.80	230.70	233.60	198.76	49,279
2022-01-26	238.05	239.90	235.80	237.90	202.42	60,831
2022-01-25	240.50	242.30	238.00	238.65	203.06	43,546

← NewerPage 20 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.