Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 300.60
+2.50 (0.84%)
Sep 2, 2025, 10:00 AM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 297.00 | 298.90 | 295.70 | 298.50 | 298.50 | 0.44% | 223,610 |
| Aug 28, 2025 | 301.20 | 302.10 | 296.00 | 297.20 | 297.20 | -1.26% | 193,437 |
| Aug 27, 2025 | 298.10 | 301.80 | 298.10 | 301.00 | 301.00 | 0.97% | 190,516 |
| Aug 26, 2025 | 305.00 | 305.00 | 296.10 | 298.10 | 298.10 | -2.26% | 709,575 |
| Aug 25, 2025 | 307.00 | 307.00 | 303.40 | 305.00 | 305.00 | -0.78% | 606,763 |
| Aug 22, 2025 | 311.00 | 312.00 | 306.50 | 307.40 | 307.40 | -1.16% | 185,994 |
| Aug 21, 2025 | 310.20 | 311.00 | 308.80 | 311.00 | 311.00 | 0.26% | 188,616 |
| Aug 20, 2025 | 307.70 | 310.20 | 307.50 | 310.20 | 310.20 | 0.81% | 216,538 |
| Aug 19, 2025 | 304.00 | 308.80 | 304.00 | 307.70 | 307.70 | 1.22% | 501,360 |
| Aug 18, 2025 | 303.10 | 306.10 | 303.00 | 304.00 | 304.00 | 0.16% | 156,186 |
| Aug 15, 2025 | 302.20 | 304.00 | 300.10 | 303.50 | 303.50 | 0.43% | 100,052 |
| Aug 14, 2025 | 301.60 | 302.70 | 299.30 | 302.20 | 302.20 | 0.43% | 197,886 |
| Aug 13, 2025 | 300.40 | 302.40 | 299.30 | 300.90 | 300.90 | 0.03% | 195,078 |
| Aug 12, 2025 | 300.50 | 301.40 | 298.10 | 300.80 | 300.80 | 0.30% | 264,590 |
| Aug 11, 2025 | 298.70 | 300.60 | 298.70 | 299.90 | 299.90 | 0.50% | 120,602 |
| Aug 8, 2025 | 298.90 | 300.90 | 298.30 | 298.40 | 298.40 | -0.17% | 159,602 |
| Aug 7, 2025 | 297.70 | 299.90 | 296.80 | 298.90 | 298.90 | 0.34% | 116,028 |
| Aug 6, 2025 | 298.20 | 298.30 | 295.50 | 297.90 | 297.90 | -0.20% | 235,612 |
| Aug 5, 2025 | 297.00 | 298.50 | 295.30 | 298.50 | 298.50 | 0.61% | 119,866 |
| Aug 4, 2025 | 294.30 | 296.90 | 293.30 | 296.70 | 296.70 | 1.23% | 129,170 |
| Aug 1, 2025 | 292.10 | 293.20 | 291.00 | 293.10 | 293.10 | 0.34% | 163,488 |
| Jul 31, 2025 | 295.00 | 296.20 | 291.20 | 292.10 | 292.10 | -1.02% | 161,644 |
| Jul 30, 2025 | 294.60 | 297.80 | 294.10 | 295.10 | 295.10 | 1.06% | 108,441 |
| Jul 29, 2025 | 294.30 | 295.40 | 292.00 | 292.00 | 292.00 | -0.78% | 80,508 |
| Jul 28, 2025 | 296.00 | 297.00 | 293.00 | 294.30 | 294.30 | -0.47% | 106,075 |
| Jul 25, 2025 | 291.90 | 295.70 | 291.80 | 295.70 | 295.70 | 1.27% | 165,972 |
| Jul 24, 2025 | 291.50 | 293.30 | 289.40 | 292.00 | 292.00 | 0.17% | 207,231 |
| Jul 23, 2025 | 287.40 | 291.50 | 287.40 | 291.50 | 291.50 | 1.46% | 203,570 |
| Jul 22, 2025 | 285.70 | 287.50 | 284.50 | 287.30 | 287.30 | 0.49% | 172,853 |
| Jul 21, 2025 | 286.70 | 287.50 | 285.00 | 285.90 | 285.90 | -0.31% | 154,892 |
| Jul 18, 2025 | 289.10 | 290.10 | 285.60 | 286.80 | 286.80 | -0.80% | 182,253 |
| Jul 17, 2025 | 288.90 | 289.70 | 287.60 | 289.10 | 289.10 | 0.07% | 185,991 |
| Jul 16, 2025 | 287.20 | 290.40 | 287.20 | 288.90 | 288.90 | 0.59% | 202,219 |
| Jul 15, 2025 | 288.90 | 288.90 | 284.20 | 287.20 | 287.20 | -0.45% | 195,413 |
| Jul 14, 2025 | 283.00 | 292.80 | 281.20 | 288.50 | 288.50 | 1.87% | 328,542 |
| Jul 11, 2025 | 286.00 | 296.00 | 282.20 | 283.20 | 283.20 | -0.98% | 609,358 |
| Jul 10, 2025 | 286.20 | 287.20 | 284.70 | 286.00 | 286.00 | -0.21% | 257,890 |
| Jul 9, 2025 | 287.40 | 288.70 | 285.80 | 286.60 | 286.60 | -0.35% | 155,859 |
| Jul 8, 2025 | 291.60 | 292.00 | 286.50 | 287.60 | 287.60 | -1.37% | 180,771 |
| Jul 7, 2025 | 292.70 | 293.00 | 288.60 | 291.60 | 291.60 | - | 134,032 |
| Jul 4, 2025 | 288.90 | 292.10 | 287.90 | 291.60 | 291.60 | 0.93% | 168,206 |
| Jul 3, 2025 | 283.50 | 288.90 | 283.50 | 288.90 | 288.90 | 1.87% | 214,606 |
| Jul 2, 2025 | 284.00 | 284.90 | 281.80 | 283.60 | 283.60 | - | 123,743 |
| Jul 1, 2025 | 280.80 | 285.60 | 280.30 | 283.60 | 283.60 | 1.43% | 227,933 |
| Jun 30, 2025 | 279.00 | 280.40 | 277.10 | 279.60 | 279.60 | 0.50% | 228,901 |
| Jun 27, 2025 | 274.50 | 278.30 | 274.50 | 278.20 | 278.20 | 1.50% | 155,660 |
| Jun 26, 2025 | 276.90 | 277.50 | 274.10 | 274.10 | 274.10 | -0.83% | 276,336 |
| Jun 25, 2025 | 280.70 | 282.20 | 276.40 | 276.40 | 276.40 | -1.67% | 163,734 |
| Jun 24, 2025 | 281.20 | 282.00 | 278.40 | 281.10 | 281.10 | 0.29% | 303,539 |
| Jun 23, 2025 | 271.30 | 281.60 | 271.00 | 280.30 | 280.30 | 3.13% | 530,521 |