Axfood AB (publ) (AXFO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 285.40 | 286.70 | 282.70 | 282.70 | 282.70 | 199,000 |
| 30 Apr 2024 | 286.70 | 288.80 | 284.60 | 285.40 | 285.40 | 118,161 |
| 29 Apr 2024 | 281.30 | 287.00 | 281.00 | 286.80 | 286.80 | 195,154 |
| 26 Apr 2024 | 290.00 | 291.20 | 279.50 | 281.30 | 281.30 | 322,066 |
| 25 Apr 2024 | 289.10 | 291.60 | 281.20 | 290.00 | 290.00 | 320,817 |
| 24 Apr 2024 | 288.90 | 291.00 | 286.30 | 289.00 | 289.00 | 256,094 |
| 23 Apr 2024 | 290.60 | 292.00 | 286.40 | 289.40 | 289.40 | 191,796 |
| 22 Apr 2024 | 290.20 | 292.60 | 287.80 | 290.10 | 290.10 | 197,831 |
| 19 Apr 2024 | 286.80 | 289.70 | 283.90 | 289.60 | 289.60 | 170,614 |
| 18 Apr 2024 | 293.50 | 293.50 | 284.30 | 288.00 | 288.00 | 329,534 |
| 17 Apr 2024 | 292.70 | 299.40 | 289.90 | 293.50 | 293.50 | 208,444 |
| 16 Apr 2024 | 293.10 | 295.70 | 290.40 | 293.10 | 293.10 | 199,671 |
| 15 Apr 2024 | 297.10 | 298.20 | 290.40 | 294.30 | 294.30 | 305,175 |
| 12 Apr 2024 | 300.50 | 302.10 | 296.40 | 297.40 | 297.40 | 213,550 |
| 11 Apr 2024 | 304.20 | 304.20 | 297.60 | 300.50 | 300.50 | 315,662 |
| 10 Apr 2024 | 300.90 | 305.80 | 299.50 | 304.50 | 304.50 | 215,277 |
| 09 Apr 2024 | 304.70 | 305.00 | 300.60 | 300.70 | 300.70 | 187,452 |
| 08 Apr 2024 | 305.20 | 305.20 | 300.70 | 304.70 | 304.70 | 159,846 |
| 05 Apr 2024 | 304.40 | 305.50 | 302.00 | 305.20 | 305.20 | 192,195 |
| 04 Apr 2024 | 304.90 | 308.80 | 304.40 | 305.40 | 305.40 | 207,830 |
| 03 Apr 2024 | 303.00 | 307.80 | 299.60 | 304.90 | 304.90 | 340,279 |
| 02 Apr 2024 | 311.20 | 313.80 | 309.20 | 311.60 | 311.60 | 306,839 |
| 28 Mar 2024 | 309.60 | 312.90 | 309.20 | 311.20 | 311.20 | 156,430 |
| 27 Mar 2024 | 304.80 | 312.40 | 304.80 | 309.60 | 309.60 | 222,316 |
| 26 Mar 2024 | 302.90 | 306.40 | 301.50 | 304.50 | 304.50 | 167,939 |
| 25 Mar 2024 | 302.40 | 304.50 | 299.60 | 302.90 | 302.90 | 190,100 |
| 22 Mar 2024 | 296.80 | 304.00 | 296.30 | 302.20 | 302.20 | 173,085 |
| 21 Mar 2024 | 299.40 | 299.50 | 294.20 | 296.80 | 296.80 | 159,728 |
| 21 Mar 2024 | 4.25 Dividend | |||||
| 20 Mar 2024 | 300.80 | 302.40 | 298.10 | 300.20 | 295.95 | 172,581 |
| 19 Mar 2024 | 299.80 | 301.30 | 297.70 | 300.80 | 296.54 | 123,451 |
| 18 Mar 2024 | 298.20 | 300.50 | 296.60 | 299.80 | 295.56 | 150,300 |
| 15 Mar 2024 | 300.30 | 301.90 | 297.60 | 298.30 | 294.08 | 260,944 |
| 14 Mar 2024 | 299.50 | 300.70 | 297.10 | 300.30 | 296.05 | 232,462 |
| 13 Mar 2024 | 295.00 | 300.50 | 293.90 | 299.10 | 294.87 | 215,080 |
| 12 Mar 2024 | 295.00 | 296.60 | 293.00 | 295.00 | 290.82 | 190,428 |
| 11 Mar 2024 | 294.00 | 295.00 | 292.10 | 294.70 | 290.53 | 207,670 |
| 08 Mar 2024 | 290.40 | 295.20 | 290.40 | 293.90 | 289.74 | 227,764 |
| 07 Mar 2024 | 290.00 | 290.90 | 284.80 | 290.40 | 286.29 | 263,971 |
| 06 Mar 2024 | 287.90 | 290.90 | 286.60 | 290.00 | 285.89 | 155,636 |
| 05 Mar 2024 | 288.40 | 289.60 | 286.50 | 287.30 | 283.23 | 207,258 |
| 04 Mar 2024 | 290.50 | 290.90 | 288.00 | 288.00 | 283.92 | 174,147 |
| 01 Mar 2024 | 289.80 | 293.90 | 289.80 | 290.00 | 285.89 | 216,152 |
| 29 Feb 2024 | 289.00 | 291.00 | 287.90 | 289.40 | 285.30 | 232,192 |
| 28 Feb 2024 | 287.80 | 290.70 | 287.50 | 288.70 | 284.61 | 241,734 |
| 27 Feb 2024 | 285.00 | 287.30 | 284.10 | 286.50 | 282.44 | 175,182 |
| 26 Feb 2024 | 284.40 | 286.80 | 284.10 | 285.40 | 281.36 | 137,211 |
| 23 Feb 2024 | 283.40 | 285.50 | 282.30 | 284.10 | 280.08 | 126,081 |
| 22 Feb 2024 | 285.00 | 285.80 | 280.90 | 282.40 | 278.40 | 139,746 |
| 21 Feb 2024 | 282.00 | 284.30 | 281.10 | 284.30 | 280.28 | 184,093 |
| 20 Feb 2024 | 279.20 | 283.50 | 278.50 | 282.00 | 278.01 | 218,372 |
| 19 Feb 2024 | 280.70 | 281.20 | 276.20 | 279.20 | 275.25 | 179,770 |
| 16 Feb 2024 | 276.10 | 281.10 | 276.10 | 280.70 | 276.73 | 287,889 |
| 15 Feb 2024 | 275.90 | 278.20 | 271.40 | 276.10 | 272.19 | 308,848 |
| 14 Feb 2024 | 280.10 | 282.50 | 274.90 | 275.90 | 271.99 | 294,609 |
| 13 Feb 2024 | 281.10 | 282.90 | 279.50 | 280.20 | 276.23 | 128,896 |
| 12 Feb 2024 | 283.50 | 286.10 | 281.10 | 281.10 | 277.12 | 152,898 |
| 09 Feb 2024 | 283.80 | 286.50 | 282.00 | 283.50 | 279.49 | 181,747 |
| 08 Feb 2024 | 282.10 | 286.70 | 282.00 | 283.00 | 278.99 | 204,982 |
| 07 Feb 2024 | 281.90 | 283.50 | 278.80 | 282.10 | 278.11 | 238,487 |
| 06 Feb 2024 | 285.60 | 287.50 | 278.70 | 281.90 | 277.91 | 446,312 |
| 05 Feb 2024 | 288.90 | 292.60 | 286.60 | 288.90 | 284.81 | 347,568 |
| 02 Feb 2024 | 283.40 | 289.70 | 283.20 | 288.90 | 284.81 | 484,287 |
| 01 Feb 2024 | 270.00 | 286.90 | 270.00 | 281.90 | 277.91 | 1,033,122 |
| 31 Jan 2024 | 261.00 | 264.20 | 260.70 | 263.30 | 259.57 | 217,822 |
| 30 Jan 2024 | 261.20 | 265.30 | 260.50 | 261.00 | 257.30 | 131,511 |
| 29 Jan 2024 | 260.40 | 262.40 | 258.70 | 261.10 | 257.40 | 141,462 |
| 26 Jan 2024 | 258.50 | 260.90 | 258.30 | 260.40 | 256.71 | 102,323 |
| 25 Jan 2024 | 258.70 | 259.90 | 256.30 | 258.50 | 254.84 | 152,635 |
| 24 Jan 2024 | 259.60 | 260.00 | 256.60 | 258.70 | 255.04 | 146,566 |
| 23 Jan 2024 | 259.60 | 260.50 | 256.70 | 259.20 | 255.53 | 188,688 |
| 22 Jan 2024 | 260.80 | 262.80 | 258.70 | 259.80 | 256.12 | 149,884 |
| 19 Jan 2024 | 264.00 | 265.30 | 260.70 | 260.80 | 257.11 | 133,471 |
| 18 Jan 2024 | 263.80 | 264.20 | 261.40 | 264.00 | 260.26 | 151,466 |
| 17 Jan 2024 | 267.10 | 267.10 | 261.90 | 263.20 | 259.47 | 158,296 |
| 16 Jan 2024 | 266.30 | 267.40 | 263.20 | 267.10 | 263.32 | 167,705 |
| 15 Jan 2024 | 263.70 | 266.80 | 263.00 | 266.80 | 263.02 | 117,442 |
| 12 Jan 2024 | 266.60 | 268.90 | 261.80 | 266.80 | 263.02 | 500,405 |
| 11 Jan 2024 | 275.30 | 277.80 | 274.40 | 274.40 | 270.52 | 179,200 |
| 10 Jan 2024 | 279.30 | 279.30 | 273.50 | 274.50 | 270.61 | 217,607 |
| 09 Jan 2024 | 279.60 | 282.00 | 278.00 | 279.70 | 275.74 | 169,827 |
| 08 Jan 2024 | 277.90 | 280.40 | 276.50 | 279.60 | 275.64 | 179,285 |
| 05 Jan 2024 | 278.70 | 279.00 | 275.70 | 277.00 | 273.08 | 100,176 |
| 04 Jan 2024 | 275.10 | 280.40 | 275.10 | 279.50 | 275.54 | 169,850 |
| 03 Jan 2024 | 277.80 | 278.70 | 274.50 | 275.10 | 271.21 | 208,310 |
| 02 Jan 2024 | 273.00 | 277.80 | 272.90 | 277.80 | 273.87 | 290,437 |
| 29 Dec 2023 | 269.30 | 274.90 | 269.30 | 273.00 | 269.14 | 250,407 |
| 28 Dec 2023 | 267.80 | 269.60 | 267.20 | 269.30 | 265.49 | 332,013 |
| 27 Dec 2023 | 266.00 | 268.80 | 265.70 | 267.80 | 264.01 | 140,658 |
| 22 Dec 2023 | 265.60 | 266.80 | 264.30 | 266.00 | 262.23 | 150,875 |
| 21 Dec 2023 | 267.70 | 268.00 | 264.60 | 265.70 | 261.94 | 137,091 |
| 20 Dec 2023 | 266.50 | 269.40 | 264.50 | 267.70 | 263.91 | 326,922 |
| 19 Dec 2023 | 263.50 | 267.10 | 263.10 | 266.50 | 262.73 | 315,867 |
| 18 Dec 2023 | 267.60 | 268.30 | 262.20 | 263.50 | 259.77 | 339,612 |
| 15 Dec 2023 | 276.90 | 278.50 | 266.70 | 267.60 | 263.81 | 612,881 |
| 14 Dec 2023 | 274.50 | 281.10 | 274.40 | 276.80 | 272.88 | 380,540 |
| 13 Dec 2023 | 275.70 | 278.60 | 273.00 | 273.00 | 269.14 | 193,085 |
| 12 Dec 2023 | 277.60 | 278.30 | 272.70 | 275.70 | 271.80 | 451,476 |
| 11 Dec 2023 | 272.90 | 278.40 | 272.30 | 277.60 | 273.67 | 308,812 |
| 08 Dec 2023 | 272.30 | 274.40 | 271.00 | 272.90 | 269.04 | 321,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.