Axfood AB (publ) (LON:0R6R)
London · Delayed Price · Currency is GBP · Price in SEK 303.80
-1.37 (-0.45%)
At close: Sep 12, 2025
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 303.85 | 303.40 | 300.10 | 300.70 | 300.70 | -1.02% | 16,977 |
| Sep 12, 2025 | 305.80 | 305.70 | 303.50 | 303.80 | 303.80 | -0.45% | 33,931 |
| Sep 11, 2025 | 305.90 | 306.60 | 304.20 | 305.17 | 305.17 | -0.11% | 76,406 |
| Sep 10, 2025 | 304.00 | 307.00 | 303.10 | 305.49 | 305.49 | 1.02% | 21,705 |
| Sep 9, 2025 | 302.05 | 303.90 | 301.40 | 302.40 | 302.40 | 1.02% | 17,715 |
| Sep 8, 2025 | 305.70 | 304.90 | 298.40 | 299.36 | 299.36 | -1.88% | 7,128 |
| Sep 5, 2025 | 306.65 | 306.80 | 304.90 | 305.10 | 305.10 | -0.70% | 248,993 |
| Sep 4, 2025 | 304.40 | 308.00 | 305.60 | 307.25 | 307.25 | 1.22% | 7,573 |
| Sep 3, 2025 | 302.65 | 304.20 | 300.00 | 303.55 | 303.55 | 0.73% | 21,481 |
| Sep 2, 2025 | 298.25 | 301.90 | 298.00 | 301.35 | 301.35 | 1.24% | 16,022 |
| Sep 1, 2025 | 298.55 | 300.00 | 296.60 | 297.67 | 297.67 | -0.14% | 28,918 |
| Aug 29, 2025 | 296.50 | 298.60 | 296.50 | 298.10 | 298.10 | 0.40% | 18,344 |
| Aug 28, 2025 | 301.70 | 300.70 | 296.00 | 296.90 | 296.90 | -1.26% | 3,149 |
| Aug 27, 2025 | 298.05 | 301.50 | 299.50 | 300.70 | 300.70 | 0.84% | 48,180 |
| Aug 26, 2025 | 305.20 | 303.60 | 296.20 | 298.20 | 298.20 | -1.81% | 16,202 |
| Aug 25, 2025 | 304.60 | 307.00 | 303.60 | 303.70 | 303.70 | -2.33% | 99,616 |
| Aug 22, 2025 | 310.95 | 310.20 | 306.75 | 310.95 | 310.95 | 0.24% | 15,675 |
| Aug 21, 2025 | 310.25 | 311.00 | 309.15 | 310.20 | 310.20 | 0.27% | 9,725 |
| Aug 20, 2025 | 307.65 | 309.80 | 308.40 | 309.35 | 309.35 | 0.57% | 3,799 |
| Aug 19, 2025 | 304.30 | 308.60 | 305.20 | 307.60 | 307.60 | 1.28% | 25,397 |
| Aug 18, 2025 | 303.15 | 306.00 | 303.10 | 303.70 | 303.70 | 0.79% | 6,263 |
| Aug 15, 2025 | 302.25 | 303.20 | 300.50 | 301.33 | 301.33 | -0.12% | 5,641 |
| Aug 14, 2025 | 301.40 | 302.65 | 299.50 | 301.70 | 301.70 | 0.37% | 125,620 |
| Aug 13, 2025 | 300.40 | 302.20 | 300.15 | 300.59 | 300.59 | 0.67% | 7,143 |
| Aug 12, 2025 | 300.70 | 301.40 | 298.10 | 298.60 | 298.60 | -0.57% | 16,817 |
| Aug 11, 2025 | 298.75 | 300.50 | 298.70 | 300.30 | 300.30 | 0.13% | 276,240 |
| Aug 8, 2025 | 298.85 | 300.90 | 298.40 | 299.93 | 299.93 | 0.14% | 6,015 |
| Aug 7, 2025 | 297.60 | 299.70 | 296.90 | 299.50 | 299.50 | 1.25% | 15,645 |
| Aug 6, 2025 | 298.35 | 298.50 | 295.60 | 295.80 | 295.80 | -0.38% | 5,806 |
| Aug 5, 2025 | 296.80 | 298.50 | 295.80 | 296.93 | 296.93 | 0.61% | 24,808 |
| Aug 4, 2025 | 294.85 | 296.70 | 293.60 | 295.12 | 295.12 | 1.04% | 9,325 |
| Aug 1, 2025 | 292.10 | 292.60 | 291.50 | 292.10 | 292.10 | -0.74% | 11,696 |
| Jul 31, 2025 | 295.15 | 295.80 | 291.20 | 294.29 | 294.29 | -0.74% | 12,356 |
| Jul 30, 2025 | 294.45 | 297.55 | 294.10 | 296.48 | 296.48 | 0.79% | 11,080 |
| Jul 29, 2025 | 294.25 | 295.00 | 293.40 | 294.15 | 294.15 | -0.22% | 7,795 |
| Jul 28, 2025 | 296.00 | 296.10 | 293.20 | 294.81 | 294.81 | 0.49% | 21,432 |
| Jul 25, 2025 | 291.85 | 295.70 | 292.00 | 293.37 | 293.37 | 0.50% | 4,346 |
| Jul 24, 2025 | 291.25 | 293.00 | 289.60 | 291.91 | 291.91 | 0.38% | 599,526 |
| Jul 23, 2025 | 287.75 | 291.50 | 289.20 | 290.80 | 290.80 | 1.66% | 5,919 |
| Jul 22, 2025 | 285.60 | 287.30 | 285.00 | 286.07 | 286.07 | 0.01% | 17,963 |
| Jul 21, 2025 | 287.15 | 287.30 | 285.00 | 286.05 | 286.05 | -0.40% | 3,972 |
| Jul 18, 2025 | 289.10 | 288.90 | 285.60 | 287.19 | 287.19 | -0.69% | 9,123 |
| Jul 17, 2025 | 289.20 | 289.40 | 287.70 | 289.20 | 289.20 | 0.22% | 18,214 |
| Jul 16, 2025 | 287.75 | 289.80 | 287.70 | 288.56 | 288.56 | 0.89% | 4,449 |
| Jul 15, 2025 | 288.90 | 288.30 | 284.40 | 286.01 | 286.01 | -1.41% | 12,169 |
| Jul 14, 2025 | 282.65 | 292.20 | 288.24 | 290.09 | 290.09 | 2.52% | 41,152 |
| Jul 11, 2025 | 286.55 | 290.65 | 282.40 | 282.95 | 282.95 | -0.91% | 10,833 |
| Jul 10, 2025 | 286.15 | 287.00 | 285.55 | 285.55 | 285.55 | -0.54% | 40,589 |
| Jul 9, 2025 | 287.75 | 287.80 | 286.10 | 287.09 | 287.09 | -0.63% | 4,890 |
| Jul 8, 2025 | 292.20 | 290.90 | 286.60 | 288.92 | 288.92 | -0.28% | 13,910 |