Axfood AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	235.75	236.60	235.10	236.30	221.28	387,513
2024-11-26	235.35	236.20	234.50	235.35	220.39	6,311
2024-11-25	234.95	236.10	234.70	234.95	220.02	95,764
2024-11-22	232.20	235.00	232.20	232.20	217.44	5,574
2024-11-21	232.70	232.70	230.40	232.70	217.91	5,939
2024-11-20	233.00	234.20	231.80	233.00	218.19	4,080
2024-11-19	233.60	235.00	231.00	233.60	218.75	21,812
2024-11-18	237.70	237.70	233.10	234.05	219.17	588,309
2024-11-15	238.15	239.20	238.00	238.25	223.11	4,667
2024-11-14	240.60	241.10	238.20	240.60	225.31	9,712
2024-11-13	238.15	240.70	238.00	238.15	223.01	45,002
2024-11-12	240.50	242.00	238.20	240.50	225.21	7,067
2024-11-11	239.80	243.20	239.80	240.10	224.84	7,011
2024-11-08	238.75	240.80	238.30	238.75	223.58	4,261
2024-11-07	233.40	240.10	232.80	240.00	224.75	5,675
2024-11-06	236.50	237.20	232.80	235.25	220.30	404,401
2024-11-05	239.50	239.50	233.40	235.75	220.77	8,503
2024-11-04	235.50	241.10	235.50	238.75	223.58	13,605
2024-11-01	237.70	237.70	235.50	236.90	221.84	5,727
2024-10-31	233.50	237.90	233.30	236.90	221.84	405,041
2024-10-30	235.75	238.90	233.10	236.00	221.00	258,681
2024-10-29	240.50	240.50	235.60	237.10	222.03	336,696
2024-10-28	237.60	241.05	237.50	241.00	225.68	394,035
2024-10-25	241.10	242.20	236.30	238.75	223.58	10,918
2024-10-24	256.00	256.30	244.20	244.70	229.15	8,255
2024-10-23	271.25	274.20	271.25	271.25	254.01	5,900
2024-10-22	274.50	274.50	270.60	271.55	254.29	5,586
2024-10-21	276.90	278.00	275.20	276.70	259.11	19,725
2024-10-18	280.80	281.70	276.20	276.50	258.93	16,464
2024-10-17	280.40	282.70	279.90	280.40	262.58	5,255
2024-10-16	280.70	283.70	280.50	281.50	263.61	63,754
2024-10-15	281.00	283.30	278.00	281.00	263.14	15,902
2024-10-14	281.90	281.90	277.70	277.80	260.14	13,129
2024-10-11	281.80	283.00	280.90	281.80	263.89	7,048
2024-10-10	282.45	282.45	280.20	282.45	264.50	4,242
2024-10-09	281.80	282.90	281.80	281.80	263.89	1,819,884
2024-10-08	282.75	283.35	281.40	283.35	265.34	4,531
2024-10-07	281.20	284.10	281.20	281.20	263.33	2,238
2024-10-04	283.50	283.50	280.20	283.15	265.15	4,304
2024-10-03	283.75	285.90	282.30	283.75	265.72	6,136
2024-10-02	284.30	284.30	282.45	282.45	264.50	4,593
2024-10-01	286.15	288.80	284.80	286.05	267.87	17,224
2024-09-30	285.10	286.50	281.70	284.80	266.70	17,147
2024-09-27	284.80	286.40	283.90	284.80	266.70	8,270
2024-09-26	286.55	286.55	283.80	286.55	268.34	7,164
2024-09-25	281.30	286.80	281.30	283.15	265.15	13,502
2024-09-24	279.35	280.40	278.15	279.85	262.06	10,826
2024-09-23	277.60	279.50	277.00	277.60	259.96	43,259
2024-09-20	276.70	278.20	276.20	276.70	259.11	14,345
2024-09-19	278.55	279.70	275.40	278.55	260.85	12,869
2024-09-18	279.65	281.70	279.00	279.65	257.90	10,728
2024-09-17	280.30	283.00	280.30	280.80	258.96	6,975
2024-09-16	281.10	281.80	279.50	281.10	259.23	8,101
2024-09-13	279.85	281.10	277.80	279.55	257.80	9,756
2024-09-12	279.15	281.50	279.00	279.15	257.44	194,135
2024-09-11	277.90	281.50	277.20	278.55	256.88	8,919
2024-09-10	278.55	281.60	277.80	278.75	257.07	12,806
2024-09-09	277.00	279.30	277.00	277.20	255.64	261,798
2024-09-06	276.10	277.80	275.80	276.10	254.62	157,178
2024-09-05	275.25	276.10	274.40	275.25	253.84	7,414

← NewerPage 9 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.