Axfood AB (publ) (LON:0R6R)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 284.30
+0.60 (0.21%)
At close: Nov 10, 2026
LON:0R6R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 285.60 | 285.90 | 282.80 | 284.30 | 284.30 | 0.21% | 79,000 |
| Nov 9, 2026 | 282.55 | 285.90 | 283.70 | 283.70 | 283.70 | 0.25% | 5,110 |
| Nov 6, 2026 | 283.15 | 283.60 | 281.95 | 283.00 | 283.00 | -1.05% | 10,282 |
| Nov 5, 2026 | 291.55 | 292.10 | 284.20 | 286.00 | 286.00 | -1.38% | 31,802 |
| Nov 4, 2026 | 280.00 | 290.00 | 280.20 | 290.00 | 290.00 | 3.35% | 72,706 |
| Nov 3, 2026 | 276.70 | 280.60 | 277.15 | 280.60 | 280.60 | 1.70% | 29,597 |
| Nov 2, 2026 | 274.15 | 275.90 | 272.80 | 275.90 | 275.90 | -0.22% | 11,734 |
| Oct 30, 2026 | 274.25 | 276.50 | 273.10 | 276.50 | 276.50 | 1.51% | 9,276 |
| Oct 29, 2026 | 274.95 | 276.00 | 271.90 | 272.40 | 272.40 | -0.66% | 18,370 |
| Oct 28, 2026 | 276.00 | 275.50 | 273.20 | 274.20 | 274.20 | -0.90% | 33,107 |
| Oct 27, 2026 | 276.40 | 277.10 | 275.60 | 276.70 | 276.70 | -0.68% | 18,518 |
| Oct 26, 2026 | 279.35 | 278.90 | 276.20 | 278.60 | 278.60 | -0.11% | 1,456 |
| Oct 23, 2026 | 274.75 | 279.80 | 274.65 | 278.90 | 278.90 | 2.29% | 56,551 |
| Oct 22, 2026 | 269.10 | 273.80 | 267.45 | 272.65 | 272.65 | 1.06% | 64,203 |
| Oct 21, 2026 | 271.65 | 272.25 | 269.50 | 269.80 | 269.80 | -0.74% | 40,094 |
| Oct 20, 2026 | 272.90 | 273.70 | 271.10 | 271.80 | 271.80 | -0.20% | 25,878 |
| Oct 19, 2026 | 267.15 | 272.35 | 267.90 | 272.35 | 272.35 | 1.70% | 435,381 |
| Oct 16, 2026 | 265.20 | 268.25 | 264.40 | 267.80 | 267.80 | 0.75% | 21,271 |
| Oct 15, 2026 | 264.30 | 267.00 | 264.60 | 265.80 | 265.80 | 1.22% | 53,743 |
| Oct 14, 2026 | 259.45 | 262.60 | 259.80 | 262.60 | 262.60 | 0.88% | 38,134 |
| Oct 13, 2026 | 258.45 | 260.75 | 258.90 | 260.30 | 260.30 | 0.58% | 32,900 |
| Oct 12, 2026 | 259.05 | 259.40 | 257.80 | 258.80 | 258.80 | 0.19% | 9,699 |
| Oct 9, 2026 | 258.05 | 259.70 | 258.05 | 258.30 | 258.30 | 0.35% | 32,604 |
| Oct 8, 2026 | 258.15 | 258.20 | 255.80 | 257.40 | 257.40 | 0.08% | 3,438 |
| Oct 7, 2026 | 252.30 | 257.25 | 254.15 | 257.20 | 257.20 | 1.54% | 4,885 |
| Oct 6, 2026 | 251.05 | 253.30 | 250.30 | 253.30 | 253.30 | 1.44% | 2,235 |
| Oct 5, 2026 | 253.60 | 252.10 | 249.60 | 249.70 | 249.70 | -1.69% | 24,774 |
| Oct 2, 2026 | 255.75 | 257.70 | 253.90 | 254.00 | 254.00 | -0.63% | 14,464 |
| Oct 1, 2026 | 257.90 | 257.30 | 255.40 | 255.60 | 255.60 | -1.39% | 43,527 |
| Sep 30, 2026 | 259.45 | 261.60 | 259.20 | 259.20 | 259.20 | 0.74% | 22,083 |
| Sep 29, 2026 | 258.35 | 259.50 | 257.20 | 257.30 | 257.30 | -0.43% | 627,408 |
| Sep 28, 2026 | 258.05 | 258.60 | 257.25 | 258.40 | 258.40 | 0.76% | 40,066 |
| Sep 25, 2026 | 257.00 | 258.20 | 255.80 | 256.45 | 256.45 | -0.37% | 82,019 |
| Sep 24, 2026 | 257.20 | 260.35 | 257.00 | 257.40 | 257.40 | -0.23% | 72,933 |
| Sep 23, 2026 | 255.85 | 258.00 | 255.50 | 258.00 | 258.00 | 0.78% | 42,882 |
| Sep 22, 2026 | 254.35 | 257.10 | 254.20 | 256.00 | 256.00 | 0.59% | 1,472,019 |
| Sep 21, 2026 | 248.50 | 254.50 | 249.20 | 254.50 | 254.50 | 2.41% | 18,014 |
| Sep 18, 2026 | 250.55 | 250.80 | 248.40 | 248.50 | 248.50 | -1.43% | 16,948 |
| Sep 17, 2026 | 248.80 | 252.60 | 248.50 | 252.10 | 252.10 | 1.77% | 32,494 |
| Sep 16, 2026 | 248.80 | 252.30 | 248.30 | 252.20 | 247.70 | 0.92% | 152,669 |
| Sep 15, 2026 | 250.45 | 251.70 | 248.00 | 249.90 | 245.44 | 1.26% | 101,599 |
| Sep 14, 2026 | 242.25 | 247.90 | 245.20 | 246.80 | 242.40 | 3.92% | 138,962 |
| Sep 11, 2026 | 238.35 | 239.80 | 237.30 | 237.50 | 233.27 | -0.63% | 40,494 |
| Sep 10, 2026 | 238.45 | 241.00 | 238.60 | 239.00 | 234.74 | 0.63% | 4,220 |
| Sep 9, 2026 | 238.55 | 240.00 | 237.45 | 237.50 | 233.27 | -1.17% | 2,816 |
| Sep 8, 2026 | 240.30 | 241.80 | 240.20 | 240.30 | 236.02 | 0.06% | 613,875 |
| Sep 7, 2026 | 242.15 | 242.10 | 240.15 | 240.15 | 235.87 | -1.36% | 15,504 |
| Sep 4, 2026 | 243.35 | 243.90 | 242.70 | 243.45 | 239.11 | 0.04% | 6,020 |
| Sep 3, 2026 | 243.75 | 244.30 | 242.80 | 243.35 | 239.01 | 0.04% | 225,033 |
| Sep 2, 2026 | 244.60 | 244.90 | 243.20 | 243.25 | 238.91 | -0.35% | 162,166 |