Axfood AB (publ) (LON:0R6R)
London · Delayed Price · Currency is GBP · Price in SEK 284.77
-0.49 (-0.17%)
At close: Oct 15, 2025
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 285.26 | 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 |
| Oct 8, 2025 | 282.05 | 282.40 | 280.80 | 281.75 | 281.75 | 0.32% | 6,998 |
| Oct 7, 2025 | 281.80 | 282.00 | 279.40 | 280.85 | 280.85 | -0.76% | 18,105 |
| Oct 6, 2025 | 281.80 | 283.80 | 281.30 | 283.01 | 283.01 | 0.38% | 23,862 |
| Oct 3, 2025 | 284.30 | 285.80 | 281.00 | 281.95 | 281.95 | -0.32% | 6,445 |
| Oct 2, 2025 | 283.25 | 285.80 | 280.80 | 282.87 | 282.87 | -1.34% | 15,278 |
| Oct 1, 2025 | 291.65 | 290.60 | 284.70 | 286.70 | 286.70 | -1.12% | 9,205 |
| Sep 30, 2025 | 290.15 | 292.10 | 289.60 | 289.94 | 289.94 | -0.46% | 11,122 |
| Sep 29, 2025 | 290.55 | 292.30 | 289.60 | 291.28 | 291.28 | 0.10% | 4,855 |
| Sep 26, 2025 | 290.75 | 291.85 | 289.30 | 290.99 | 290.99 | -0.47% | 27,904 |
| Sep 25, 2025 | 293.10 | 293.40 | 290.10 | 292.38 | 292.38 | -0.08% | 21,276 |
| Sep 24, 2025 | 291.85 | 294.70 | 291.00 | 292.60 | 292.60 | 0.53% | 4,769 |
| Sep 23, 2025 | 289.80 | 291.90 | 289.70 | 291.06 | 291.06 | -0.55% | 32,433 |
| Sep 22, 2025 | 295.15 | 295.70 | 290.10 | 292.66 | 292.66 | -0.69% | 188,330 |
| Sep 19, 2025 | 294.85 | 296.50 | 293.00 | 294.68 | 294.68 | 0.42% | 13,062 |
| Sep 18, 2025 | 296.20 | 295.50 | 292.30 | 293.44 | 293.44 | -2.15% | 6,280 |
| Sep 17, 2025 | 299.75 | 302.40 | 298.80 | 299.88 | 295.63 | 0.46% | 9,221 |
| Sep 16, 2025 | 299.65 | 299.70 | 297.30 | 298.50 | 294.27 | -0.73% | 22,641 |
| Sep 15, 2025 | 303.85 | 303.40 | 300.10 | 300.70 | 296.44 | -1.02% | 16,977 |
| Sep 12, 2025 | 305.80 | 305.70 | 303.50 | 303.80 | 299.49 | -0.45% | 33,931 |
| Sep 11, 2025 | 305.90 | 306.60 | 304.20 | 305.17 | 300.84 | -0.11% | 76,406 |
| Sep 10, 2025 | 304.00 | 307.00 | 303.10 | 305.49 | 301.16 | 1.02% | 21,705 |
| Sep 9, 2025 | 302.05 | 303.90 | 301.40 | 302.40 | 298.11 | 1.02% | 17,715 |
| Sep 8, 2025 | 305.70 | 304.90 | 298.40 | 299.36 | 295.11 | -1.88% | 7,128 |
| Sep 5, 2025 | 306.65 | 306.80 | 304.90 | 305.10 | 300.77 | -0.70% | 248,993 |
| Sep 4, 2025 | 304.40 | 308.00 | 305.60 | 307.25 | 302.89 | 1.22% | 7,573 |
| Sep 3, 2025 | 302.65 | 304.20 | 300.00 | 303.55 | 299.25 | 0.73% | 21,481 |
| Sep 2, 2025 | 298.25 | 301.90 | 298.00 | 301.35 | 297.08 | 1.24% | 16,022 |
| Sep 1, 2025 | 298.55 | 300.00 | 296.60 | 297.67 | 293.45 | -0.14% | 28,918 |
| Aug 29, 2025 | 296.50 | 298.60 | 296.50 | 298.10 | 293.87 | 0.40% | 18,344 |
| Aug 28, 2025 | 301.70 | 300.70 | 296.00 | 296.90 | 292.69 | -1.26% | 3,149 |
| Aug 27, 2025 | 298.05 | 301.50 | 299.50 | 300.70 | 296.44 | 0.84% | 48,180 |
| Aug 26, 2025 | 305.20 | 303.60 | 296.20 | 298.20 | 293.97 | -1.81% | 16,202 |
| Aug 25, 2025 | 304.60 | 307.00 | 303.60 | 303.70 | 299.39 | -2.33% | 99,616 |
| Aug 22, 2025 | 310.95 | 310.20 | 306.75 | 310.95 | 306.54 | 0.24% | 15,675 |
| Aug 21, 2025 | 310.25 | 311.00 | 309.15 | 310.20 | 305.80 | 0.27% | 9,725 |
| Aug 20, 2025 | 307.65 | 309.80 | 308.40 | 309.35 | 304.96 | 0.57% | 3,799 |
| Aug 19, 2025 | 304.30 | 308.60 | 305.20 | 307.60 | 303.24 | 1.28% | 25,397 |
| Aug 18, 2025 | 303.15 | 306.00 | 303.10 | 303.70 | 299.39 | 0.79% | 6,263 |
| Aug 15, 2025 | 302.25 | 303.20 | 300.50 | 301.33 | 297.06 | -0.12% | 5,641 |
| Aug 14, 2025 | 301.40 | 302.65 | 299.50 | 301.70 | 297.42 | 0.37% | 125,620 |
| Aug 13, 2025 | 300.40 | 302.20 | 300.15 | 300.59 | 296.33 | 0.67% | 7,143 |
| Aug 12, 2025 | 300.70 | 301.40 | 298.10 | 298.60 | 294.37 | -0.57% | 16,817 |
| Aug 11, 2025 | 298.75 | 300.50 | 298.70 | 300.30 | 296.04 | 0.13% | 276,240 |
| Aug 8, 2025 | 298.85 | 300.90 | 298.40 | 299.93 | 295.67 | 0.14% | 6,015 |