Axfood AB (publ) (LON:0R6R)
London · Delayed Price · Currency is GBP · Price in SEK 243.25
-0.85 (-0.35%)
At close: Sep 2, 2026
LON:0R6R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 244.80 | 244.80 | 243.20 | 244.80 | 244.80 | 0.29% | 6,224 |
| Sep 1, 2026 | 243.75 | 246.30 | 242.70 | 244.10 | 244.10 | -0.78% | 58,564 |
| Aug 31, 2026 | 247.00 | 247.00 | 244.70 | 246.01 | 246.01 | -0.80% | 31,937 |
| Aug 28, 2026 | 248.00 | 249.20 | 246.30 | 248.00 | 248.00 | -0.08% | 6,775 |
| Aug 27, 2026 | 247.05 | 248.20 | 246.30 | 248.20 | 248.20 | 0.49% | 26,311 |
| Aug 26, 2026 | 247.25 | 248.20 | 246.90 | 247.00 | 247.00 | 0.04% | 10,465 |
| Aug 25, 2026 | 247.05 | 247.40 | 246.60 | 246.90 | 246.90 | 0.43% | 4,399 |
| Aug 24, 2026 | 244.80 | 246.90 | 244.60 | 245.83 | 245.83 | 0.63% | 18,640 |
| Aug 21, 2026 | 243.15 | 244.60 | 243.00 | 244.29 | 244.29 | 0.78% | 24,944 |
| Aug 20, 2026 | 241.20 | 243.25 | 241.30 | 242.39 | 242.39 | 2.10% | 36,436 |
| Aug 19, 2026 | 235.65 | 237.50 | 235.80 | 237.40 | 237.40 | 1.01% | 110,549 |
| Aug 18, 2026 | 234.85 | 236.20 | 234.00 | 235.02 | 235.02 | 0.01% | 16,526 |
| Aug 17, 2026 | 236.30 | 235.80 | 234.20 | 234.99 | 234.99 | -1.08% | 17,173 |
| Aug 14, 2026 | 237.30 | 238.40 | 236.90 | 237.56 | 237.56 | 0.36% | 26,006 |
| Aug 13, 2026 | 234.55 | 238.20 | 234.00 | 236.72 | 236.72 | 0.94% | 89,549 |
| Aug 12, 2026 | 235.85 | 235.30 | 234.20 | 234.50 | 234.50 | -0.68% | 7,358 |
| Aug 11, 2026 | 236.70 | 237.20 | 236.00 | 236.10 | 236.10 | -0.46% | 17,840 |
| Aug 10, 2026 | 239.75 | 239.50 | 236.85 | 237.19 | 237.19 | -0.96% | 3,551 |
| Aug 7, 2026 | 238.45 | 241.00 | 238.20 | 239.50 | 239.50 | 0.44% | 1,805 |
| Aug 6, 2026 | 239.15 | 239.90 | 237.90 | 238.45 | 238.45 | -0.50% | 2,891 |
| Aug 5, 2026 | 238.45 | 240.70 | 238.50 | 239.65 | 239.65 | 0.02% | 16,543 |
| Aug 4, 2026 | 242.55 | 241.80 | 237.90 | 239.60 | 239.60 | -1.72% | 27,458 |
| Aug 3, 2026 | 242.75 | 244.80 | 242.10 | 243.80 | 243.80 | 0.32% | 7,941 |
| Jul 31, 2026 | 242.85 | 243.90 | 242.20 | 243.01 | 243.01 | -0.61% | 28,124 |
| Jul 30, 2026 | 244.50 | 245.40 | 244.15 | 244.50 | 244.50 | -0.20% | 18,374 |
| Jul 29, 2026 | 244.50 | 245.40 | 241.90 | 245.00 | 245.00 | 0.53% | 50,696 |
| Jul 28, 2026 | 239.75 | 244.50 | 241.50 | 243.70 | 243.70 | 2.39% | 48,277 |
| Jul 27, 2026 | 235.35 | 239.40 | 236.20 | 238.00 | 238.00 | 1.56% | 21,822 |
| Jul 24, 2026 | 233.40 | 235.40 | 233.60 | 234.35 | 234.35 | 0.85% | 8,153 |
| Jul 23, 2026 | 233.50 | 234.90 | 231.00 | 232.36 | 232.36 | -0.82% | 10,620 |
| Jul 22, 2026 | 234.15 | 236.00 | 232.80 | 234.30 | 234.29 | 0.85% | 36,475 |
| Jul 21, 2026 | 232.90 | 233.10 | 231.30 | 232.31 | 232.31 | -0.90% | 9,708 |
| Jul 20, 2026 | 230.45 | 236.10 | 230.10 | 234.43 | 234.43 | 1.95% | 61,668 |
| Jul 17, 2026 | 229.60 | 231.60 | 228.15 | 229.95 | 229.95 | 0.51% | 42,168 |
| Jul 16, 2026 | 228.00 | 230.10 | 226.50 | 228.77 | 228.77 | 0.56% | 195,077 |
| Jul 15, 2026 | 242.55 | 242.90 | 227.50 | 227.50 | 227.50 | -14.31% | 129,591 |
| Jul 14, 2026 | 265.10 | 267.00 | 264.40 | 265.49 | 265.49 | -0.22% | 3,316 |
| Jul 13, 2026 | 268.20 | 268.60 | 265.00 | 266.08 | 266.08 | -0.35% | 12,555 |
| Jul 10, 2026 | 266.65 | 267.70 | 265.70 | 267.00 | 267.00 | 0.79% | 41,953 |
| Jul 9, 2026 | 265.60 | 266.05 | 264.50 | 264.90 | 264.90 | -0.62% | 27,316 |
| Jul 8, 2026 | 267.15 | 267.40 | 265.60 | 266.55 | 266.55 | -0.67% | 61,738 |
| Jul 7, 2026 | 260.10 | 270.20 | 265.90 | 268.34 | 268.34 | 3.45% | 51,407 |
| Jul 6, 2026 | 262.65 | 263.20 | 259.10 | 259.40 | 259.40 | -1.26% | 6,075 |
| Jul 3, 2026 | 262.95 | 262.75 | 259.20 | 262.70 | 262.70 | 0.08% | 7,600 |
| Jul 2, 2026 | 259.45 | 263.50 | 260.80 | 262.49 | 262.49 | 1.85% | 10,834 |
| Jul 1, 2026 | 258.65 | 258.30 | 255.70 | 257.71 | 257.71 | -0.15% | 494,855 |
| Jun 30, 2026 | 259.85 | 258.80 | 257.00 | 258.10 | 258.10 | -1.11% | 5,175 |
| Jun 29, 2026 | 263.55 | 262.90 | 259.40 | 261.01 | 261.01 | 0.37% | 62,240 |
| Jun 26, 2026 | 258.75 | 263.00 | 258.50 | 260.06 | 260.06 | 0.42% | 5,021 |
| Jun 25, 2026 | 261.80 | 261.85 | 258.20 | 258.98 | 258.98 | 0.16% | 3,831 |