Axfood AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	334.95	337.30	335.15	336.21	336.21	0.68%	124,952
Mar 16, 2026	330.45	335.40	331.40	333.92	333.92	1.62%	56,662
Mar 13, 2026	328.50	331.40	327.40	328.62	328.62	0.33%	38,375
Mar 12, 2026	321.50	328.50	321.00	327.53	327.53	1.98%	253,976
Mar 11, 2026	322.25	322.50	319.80	321.16	321.16	-0.67%	95,697
Mar 10, 2026	322.65	325.30	322.00	323.33	323.33	1.13%	25,614
Mar 9, 2026	318.95	320.50	315.90	319.71	319.71	-0.16%	11,343
Mar 6, 2026	323.55	322.90	316.45	320.23	320.23	-0.84%	14,251
Mar 5, 2026	322.65	324.30	321.00	322.94	322.94	-0.50%	16,544
Mar 4, 2026	320.60	327.00	322.70	324.56	324.56	0.89%	19,468
Mar 3, 2026	323.45	324.00	319.55	321.69	321.69	-1.23%	22,066
Mar 2, 2026	326.05	326.80	324.10	325.69	325.69	-0.81%	10,766
Feb 27, 2026	326.85	328.90	325.10	328.34	328.34	0.71%	41,749
Feb 26, 2026	321.80	328.10	320.00	326.04	326.04	1.20%	12,397
Feb 25, 2026	324.70	324.20	321.25	322.17	322.17	-0.87%	43,967
Feb 24, 2026	329.50	327.40	324.60	325.00	325.00	-1.00%	24,494
Feb 23, 2026	329.30	331.00	326.50	328.29	328.29	0.49%	77,369
Feb 20, 2026	329.50	329.40	324.40	326.68	326.68	-2.23%	40,655
Feb 19, 2026	330.65	335.50	330.60	334.14	334.14	0.50%	147,187
Feb 18, 2026	332.90	333.20	331.30	332.47	332.47	-0.45%	13,943
Feb 17, 2026	332.50	335.00	332.30	333.98	333.98	0.35%	5,669
Feb 16, 2026	335.75	334.90	331.90	332.81	332.81	-1.21%	22,696
Feb 13, 2026	338.25	337.80	335.45	336.90	336.90	0.24%	9,937
Feb 12, 2026	332.50	338.00	328.70	336.10	336.10	1.73%	6,961
Feb 11, 2026	328.20	334.00	329.50	330.40	330.40	0.06%	19,453
Feb 10, 2026	330.95	331.60	328.00	330.19	330.19	0.70%	203,891
Feb 9, 2026	329.90	330.70	326.20	327.88	327.88	-0.01%	6,155
Feb 6, 2026	329.70	329.60	326.20	327.91	327.91	-0.63%	39,925
Feb 5, 2026	327.55	330.00	325.00	330.00	330.00	2.49%	29,630
Feb 4, 2026	319.45	327.20	319.60	321.98	321.98	1.31%	69,612
Feb 3, 2026	315.65	319.00	316.20	317.83	317.83	0.80%	28,130
Feb 2, 2026	307.25	316.50	309.00	315.30	315.30	4.06%	52,099
Jan 30, 2026	292.30	305.40	295.00	303.01	303.00	3.84%	53,330
Jan 29, 2026	300.70	297.70	285.00	291.81	291.81	-6.08%	26,395
Jan 28, 2026	311.45	312.10	308.90	310.71	310.71	-	17,235
Jan 27, 2026	308.90	312.60	307.10	310.72	310.72	1.37%	13,956
Jan 26, 2026	310.15	309.20	304.80	306.52	306.52	-0.18%	35,466
Jan 23, 2026	308.10	310.40	306.50	307.09	307.09	-0.46%	4,641
Jan 22, 2026	306.35	309.50	306.70	308.51	308.51	0.62%	6,491
Jan 21, 2026	306.85	307.90	305.10	306.60	306.60	-0.31%	28,252
Jan 20, 2026	306.45	310.00	305.40	307.54	307.54	0.76%	13,378
Jan 19, 2026	305.00	305.50	303.60	305.23	305.23	-0.04%	49,268
Jan 16, 2026	302.85	307.10	302.50	305.36	305.36	1.47%	10,260
Jan 15, 2026	297.30	303.50	297.20	300.95	300.95	2.05%	86,886
Jan 14, 2026	294.85	296.60	293.30	294.90	294.90	0.65%	5,185
Jan 13, 2026	293.50	295.00	291.00	293.00	293.00	0.14%	11,415
Jan 12, 2026	292.70	293.40	290.90	292.58	292.58	0.58%	42,499
Jan 9, 2026	292.30	292.50	290.30	290.90	290.90	0.44%	3,205
Jan 8, 2026	290.75	292.20	288.05	289.64	289.64	-0.44%	6,187
Jan 7, 2026	291.05	292.60	288.50	290.93	290.93	1.30%	363,743