Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	227.65	230.90	227.20	227.75	213.28	13,791
2025-02-21	227.75	229.40	226.80	227.75	213.28	8,219
2025-02-20	230.35	230.40	226.70	226.75	212.34	1,349,648
2025-02-19	231.15	232.20	228.80	231.15	216.46	26,640
2025-02-18	233.50	233.50	230.70	233.50	218.66	25,561
2025-02-17	235.85	236.40	233.30	235.85	220.86	14,756
2025-02-14	235.35	236.40	234.80	235.05	220.11	10,973
2025-02-13	233.40	235.50	232.80	233.50	218.66	5,176
2025-02-12	236.00	236.20	231.50	232.40	217.63	15,275
2025-02-11	235.65	236.40	233.60	235.15	220.20	111,023
2025-02-10	235.75	236.40	235.00	235.75	220.77	6,582
2025-02-07	234.35	237.70	234.30	234.45	219.55	15,049
2025-02-06	235.15	236.20	233.10	236.10	221.09	10,660
2025-02-05	234.75	235.90	232.60	235.55	220.58	21,164
2025-02-04	235.15	236.30	234.10	235.15	220.20	9,880
2025-02-03	236.20	236.20	233.40	236.20	221.19	274,964
2025-01-31	240.10	240.10	234.80	238.85	223.67	52,520
2025-01-30	249.50	259.50	241.80	242.35	226.95	12,736
2025-01-29	241.80	243.20	240.50	241.80	226.43	13,578
2025-01-28	239.35	242.00	239.35	239.35	224.14	8,572
2025-01-27	236.30	239.70	236.30	238.25	223.11	12,138
2025-01-24	232.10	235.55	231.90	235.55	220.58	11,233
2025-01-23	234.35	235.20	231.30	234.55	219.64	13,662
2025-01-22	235.85	236.20	234.60	235.85	220.86	6,601
2025-01-21	233.60	235.60	233.60	233.60	218.75	5,009
2025-01-20	233.50	234.90	232.80	233.60	218.75	2,673
2025-01-17	231.65	235.00	231.00	231.65	216.93	13,307
2025-01-16	232.30	234.50	231.90	232.30	217.54	5,617
2025-01-15	227.40	232.10	227.40	230.55	215.90	11,377
2025-01-14	225.90	226.40	224.00	225.90	211.54	225,216
2025-01-13	229.80	229.80	225.00	226.55	212.15	11,064
2025-01-10	232.60	232.60	229.70	232.60	217.82	7,493
2025-01-09	232.60	232.60	230.50	232.60	217.82	4,923
2025-01-08	234.55	234.80	230.80	231.05	216.37	11,613
2025-01-07	237.00	238.50	234.20	234.75	219.83	7,850
2025-01-06	236.30	236.30	236.30	236.30	221.28	0
2025-01-03	236.30	237.30	235.50	236.30	221.28	8,357
2025-01-02	235.25	237.70	234.80	234.85	219.92	7,220
2024-12-31	234.55	234.55	234.55	234.55	219.64	0
2024-12-30	234.45	235.40	233.00	234.55	219.64	22,416
2024-12-27	232.20	234.40	231.90	232.00	217.25	6,650
2024-12-24	231.45	231.45	231.45	231.45	216.74	0
2024-12-23	231.85	232.30	230.80	231.45	216.74	6,911
2024-12-20	231.75	233.30	231.20	231.75	217.02	7,184
2024-12-19	232.90	235.50	230.20	232.80	218.00	9,019
2024-12-18	230.40	236.00	230.40	233.60	218.75	263,622
2024-12-17	228.40	230.90	226.80	228.40	213.88	15,700
2024-12-16	232.60	232.60	228.70	229.10	214.54	6,617
2024-12-13	233.70	234.80	232.70	234.35	219.46	14,425
2024-12-12	235.55	235.75	232.90	235.75	220.77	62,914
2024-12-11	234.75	235.90	234.40	234.75	219.83	5,196
2024-12-10	235.45	235.50	233.20	235.45	220.49	7,947
2024-12-09	236.70	236.70	234.90	236.70	221.66	8,258
2024-12-06	237.30	237.90	236.00	237.40	222.31	3,408
2024-12-05	238.25	238.25	234.90	238.25	223.11	12,446
2024-12-04	237.40	238.50	236.20	237.40	222.31	19,528
2024-12-03	235.25	238.60	235.10	235.55	220.58	8,877
2024-12-02	234.05	236.10	233.80	235.15	220.20	10,702
2024-11-29	236.00	236.00	233.70	236.00	221.00	4,474
2024-11-28	236.20	236.90	235.90	236.90	221.84	4,351

← NewerPage 8 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.