Axfood AB (publ) (LON:0R6R)
London · Delayed Price · Currency is GBP · Price in SEK 271.37
+2.93 (1.09%)
At close: Dec 15, 2025
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 273.10 | 279.70 | 273.15 | 278.18 | 278.18 | 1.70% | 22,711 |
| Dec 16, 2025 | 271.85 | 275.30 | 271.70 | 273.54 | 273.54 | 0.80% | 26,752 |
| Dec 15, 2025 | 269.20 | 272.10 | 269.50 | 271.37 | 271.37 | 1.09% | 4,338 |
| Dec 12, 2025 | 268.90 | 269.70 | 267.90 | 268.44 | 268.44 | -0.21% | 237,237 |
| Dec 11, 2025 | 267.75 | 269.70 | 266.20 | 269.00 | 269.00 | 0.24% | 18,093 |
| Dec 10, 2025 | 269.90 | 270.00 | 267.15 | 268.35 | 268.35 | -0.72% | 12,687 |
| Dec 9, 2025 | 269.20 | 271.70 | 268.70 | 270.30 | 270.30 | 1.03% | 14,814 |
| Dec 8, 2025 | 269.00 | 268.72 | 267.30 | 267.55 | 267.55 | -0.67% | 51,354 |
| Dec 5, 2025 | 268.80 | 270.50 | 268.90 | 269.34 | 269.34 | -0.11% | 11,592 |
| Dec 4, 2025 | 269.00 | 270.65 | 268.35 | 269.65 | 269.65 | -0.49% | 12,183 |
| Dec 3, 2025 | 272.00 | 271.00 | 269.80 | 270.98 | 270.98 | -0.27% | 5,470 |
| Dec 2, 2025 | 272.10 | 272.30 | 271.10 | 271.71 | 271.71 | 0.15% | 4,542 |
| Dec 1, 2025 | 270.95 | 272.30 | 270.40 | 271.30 | 271.30 | 0.02% | 240,530 |
| Nov 28, 2025 | 274.85 | 273.60 | 269.60 | 271.23 | 271.23 | -1.05% | 12,181 |
| Nov 27, 2025 | 274.55 | 274.97 | 273.40 | 274.10 | 274.10 | -0.13% | 99,410 |
| Nov 26, 2025 | 273.40 | 274.80 | 272.30 | 274.45 | 274.45 | 0.79% | 16,042 |
| Nov 25, 2025 | 272.30 | 273.20 | 271.40 | 272.30 | 272.30 | -0.07% | 17,128 |
| Nov 24, 2025 | 273.80 | 273.30 | 271.90 | 272.50 | 272.50 | 0.81% | 10,425 |
| Nov 21, 2025 | 269.20 | 273.70 | 268.85 | 270.33 | 270.33 | 0.39% | 11,598 |
| Nov 20, 2025 | 267.25 | 269.90 | 268.20 | 269.26 | 269.26 | 1.30% | 34,872 |
| Nov 19, 2025 | 262.75 | 267.60 | 263.20 | 265.80 | 265.80 | 0.30% | 15,889 |
| Nov 18, 2025 | 266.45 | 265.90 | 262.20 | 265.00 | 265.00 | -0.61% | 7,232 |
| Nov 17, 2025 | 266.25 | 267.60 | 265.40 | 266.61 | 266.61 | 0.33% | 13,422 |
| Nov 14, 2025 | 267.55 | 267.40 | 265.20 | 265.74 | 265.74 | -0.44% | 35,757 |
| Nov 13, 2025 | 266.35 | 268.10 | 266.10 | 266.92 | 266.92 | 0.32% | 6,161 |
| Nov 12, 2025 | 266.65 | 267.50 | 264.80 | 266.06 | 266.06 | -0.43% | 20,223 |
| Nov 11, 2025 | 268.70 | 268.40 | 266.60 | 267.21 | 267.21 | 0.21% | 11,166 |
| Nov 10, 2025 | 267.75 | 268.20 | 265.50 | 266.66 | 266.66 | 0.23% | 25,230 |
| Nov 7, 2025 | 265.90 | 267.30 | 265.30 | 266.04 | 266.04 | 0.67% | 6,635 |
| Nov 6, 2025 | 262.75 | 267.10 | 262.50 | 264.26 | 264.26 | 0.89% | 116,021 |
| Nov 5, 2025 | 261.30 | 262.70 | 261.10 | 261.93 | 261.93 | 0.89% | 19,845 |
| Nov 4, 2025 | 259.85 | 261.40 | 258.00 | 259.61 | 259.60 | -0.70% | 8,055 |
| Nov 3, 2025 | 263.65 | 263.15 | 260.10 | 261.43 | 261.43 | 0.89% | 224,216 |
| Oct 31, 2025 | 259.55 | 260.60 | 259.13 | 259.13 | 259.13 | -0.42% | 2,891 |
| Oct 30, 2025 | 261.00 | 261.10 | 259.10 | 260.21 | 260.21 | -0.22% | 5,828 |
| Oct 29, 2025 | 263.15 | 263.50 | 260.70 | 260.80 | 260.80 | -0.19% | 14,217 |
| Oct 28, 2025 | 263.45 | 263.10 | 259.40 | 261.29 | 261.29 | -0.73% | 31,960 |
| Oct 27, 2025 | 263.65 | 264.80 | 262.30 | 263.21 | 263.21 | 0.04% | 16,356 |
| Oct 24, 2025 | 265.30 | 265.20 | 261.80 | 263.11 | 263.11 | -2.45% | 763,777 |
| Oct 23, 2025 | 276.40 | 271.00 | 264.50 | 269.73 | 269.73 | -5.40% | 55,237 |
| Oct 22, 2025 | 285.80 | 286.20 | 284.70 | 285.13 | 285.13 | -0.43% | 3,506 |
| Oct 21, 2025 | 288.10 | 287.75 | 285.40 | 286.34 | 286.34 | -0.24% | 12,969 |
| Oct 20, 2025 | 286.45 | 288.20 | 284.80 | 287.04 | 287.04 | -0.10% | 9,016 |
| Oct 17, 2025 | 286.85 | 288.35 | 285.60 | 287.32 | 287.32 | 0.60% | 311,772 |
| Oct 16, 2025 | 284.50 | 287.20 | 283.90 | 285.61 | 285.61 | 0.30% | 11,958 |
| Oct 15, 2025 | 285.70 | 285.30 | 282.90 | 284.77 | 284.77 | -0.17% | 14,788 |
| Oct 14, 2025 | 283.45 | 286.90 | 284.60 | 285.26 | 285.25 | 1.02% | 19,591 |
| Oct 13, 2025 | 285.60 | 284.80 | 282.00 | 282.37 | 282.37 | -0.93% | 24,658 |
| Oct 10, 2025 | 284.10 | 285.80 | 284.35 | 285.01 | 285.01 | 0.79% | 12,090 |
| Oct 9, 2025 | 281.90 | 283.70 | 281.80 | 282.78 | 282.78 | 0.37% | 3,349 |