Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	245.40	247.80	238.90	241.50	205.48	86,389
2022-01-21	243.65	244.80	242.80	244.40	207.95	15,336
2022-01-20	245.20	245.20	243.00	245.20	208.63	40,785
2022-01-19	243.90	245.70	243.90	244.50	208.04	18,549
2022-01-18	244.20	244.20	242.50	243.85	207.48	12,002
2022-01-17	246.75	248.00	246.10	247.55	210.63	21,659
2022-01-14	250.60	250.60	246.30	249.60	212.38	30,726
2022-01-13	248.80	252.00	248.80	248.80	211.69	6,672
2022-01-12	250.40	250.40	247.40	249.70	212.46	11,673
2022-01-11	250.00	252.30	250.00	250.05	212.76	25,344
2022-01-10	254.05	254.50	249.30	249.30	212.12	22,575
2022-01-07	255.10	255.10	252.30	254.35	216.42	13,160
2022-01-06	263.15	263.15	263.15	263.15	223.90	0
2022-01-05	254.95	263.15	251.80	263.15	223.90	29,642
2022-01-04	263.15	263.90	261.40	263.15	223.90	36,756
2021-12-31	259.65	259.65	259.65	259.65	220.93	0
2021-12-30	260.20	261.50	258.80	259.65	220.93	15,572
2021-12-29	258.15	260.00	257.90	258.15	219.65	12,869
2021-12-24	256.70	256.70	256.70	256.70	218.42	0
2021-12-23	256.40	257.10	253.60	256.70	218.42	17,701
2021-12-22	255.55	256.20	254.12	256.00	217.82	10,612
2021-12-21	254.75	257.30	254.60	256.00	217.82	294,598
2021-12-20	250.05	254.50	249.40	253.60	215.78	89,840
2021-12-17	248.50	252.50	248.50	250.05	212.76	18,775
2021-12-16	246.05	249.40	241.30	248.20	211.18	63,305
2021-12-15	247.05	247.60	242.70	243.75	207.40	31,074
2021-12-14	246.10	248.40	246.10	247.35	210.46	26,230
2021-12-13	245.20	247.00	243.30	244.20	207.78	16,479
2021-12-10	248.50	248.50	244.50	247.75	210.80	49,968
2021-12-09	251.45	252.40	250.30	252.10	214.50	33,715
2021-12-08	251.85	253.60	250.90	253.20	215.44	15,983
2021-12-07	248.40	252.10	248.40	248.90	211.78	14,462
2021-12-06	245.80	247.90	245.80	246.75	209.95	12,791
2021-12-03	246.95	247.70	244.10	246.55	209.78	16,915
2021-12-02	248.00	248.00	244.10	244.10	207.70	20,249
2021-12-01	246.15	248.90	245.40	246.25	209.52	24,900
2021-11-30	246.25	248.10	245.10	247.05	210.21	15,639
2021-11-29	244.50	247.60	244.50	247.25	210.38	9,293
2021-11-26	244.50	246.32	242.70	245.30	208.72	52,827
2021-11-25	245.20	247.90	245.20	245.20	208.63	8,847
2021-11-24	244.20	246.70	243.60	245.90	209.23	25,041
2021-11-23	243.10	244.40	243.10	243.35	207.06	30,374
2021-11-22	239.65	243.45	239.00	243.45	207.14	16,359
2021-11-19	236.50	240.30	236.50	239.35	203.65	21,517
2021-11-18	235.55	236.20	233.30	234.85	199.82	89,672
2021-11-17	230.75	235.60	230.20	233.70	198.85	176,557
2021-11-16	229.00	230.90	229.00	229.50	195.27	21,830
2021-11-15	227.40	229.10	227.40	227.65	193.70	9,974
2021-11-12	226.80	228.20	226.80	227.15	193.27	5,075
2021-11-11	225.70	227.50	225.40	225.40	191.78	9,864
2021-11-10	223.90	228.30	223.90	224.10	190.68	50,888
2021-11-09	217.00	219.30	215.90	218.85	186.21	5,687
2021-11-08	217.80	219.00	214.60	217.80	185.32	25,931
2021-11-05	217.60	219.30	217.60	217.60	185.15	60,670
2021-11-04	217.60	218.70	216.10	217.60	185.15	18,374
2021-11-03	214.35	217.20	213.70	214.55	182.55	32,782
2021-11-02	210.80	214.50	210.80	213.60	181.74	24,176
2021-11-01	210.95	211.30	210.10	211.15	179.66	18,937
2021-10-29	210.05	211.60	209.60	211.45	179.91	15,621
2021-10-28	210.35	211.70	207.90	209.70	178.43	20,136

← NewerPage 21 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.