Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 319.60
-4.70 (-1.45%)
Mar 3, 2026, 9:50 AM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 323.40 | 323.70 | 321.00 | 321.30 | - | -0.93% | 14,596 |
| Mar 2, 2026 | 326.00 | 327.80 | 323.50 | 324.30 | 324.30 | -1.43% | 251,521 |
| Feb 27, 2026 | 326.40 | 329.00 | 324.50 | 329.00 | 329.00 | 0.80% | 402,088 |
| Feb 26, 2026 | 321.80 | 328.30 | 319.60 | 326.40 | 326.40 | 1.40% | 267,142 |
| Feb 25, 2026 | 325.00 | 325.00 | 321.00 | 321.90 | 321.90 | -0.95% | 456,490 |
| Feb 24, 2026 | 328.90 | 329.40 | 324.20 | 325.00 | 325.00 | -0.34% | 474,414 |
| Feb 23, 2026 | 329.00 | 331.60 | 326.00 | 326.10 | 326.10 | -0.49% | 560,051 |
| Feb 20, 2026 | 330.00 | 330.80 | 324.20 | 327.70 | 327.70 | -2.27% | 524,426 |
| Feb 19, 2026 | 330.60 | 335.50 | 330.60 | 335.30 | 335.30 | 1.42% | 187,466 |
| Feb 18, 2026 | 332.80 | 333.50 | 330.60 | 330.60 | 330.60 | -0.87% | 183,243 |
| Feb 17, 2026 | 332.80 | 335.70 | 331.40 | 333.50 | 333.50 | 0.21% | 213,497 |
| Feb 16, 2026 | 336.00 | 336.00 | 331.20 | 332.80 | 332.80 | -0.95% | 343,798 |
| Feb 13, 2026 | 338.00 | 339.00 | 335.10 | 336.00 | 336.00 | -0.59% | 500,464 |
| Feb 12, 2026 | 332.10 | 338.00 | 328.60 | 338.00 | 338.00 | 2.02% | 287,173 |
| Feb 11, 2026 | 328.00 | 334.60 | 328.00 | 331.30 | 331.30 | 1.01% | 314,969 |
| Feb 10, 2026 | 330.80 | 332.00 | 328.00 | 328.00 | 328.00 | -0.85% | 202,421 |
| Feb 9, 2026 | 329.70 | 331.30 | 326.00 | 330.80 | 330.80 | 0.55% | 241,746 |
| Feb 6, 2026 | 329.70 | 330.00 | 326.00 | 329.00 | 329.00 | 0.03% | 159,000 |
| Feb 5, 2026 | 327.70 | 330.00 | 324.00 | 328.90 | 328.90 | 0.37% | 226,946 |
| Feb 4, 2026 | 319.80 | 327.70 | 319.10 | 327.70 | 327.70 | 2.47% | 399,224 |
| Feb 3, 2026 | 315.40 | 319.80 | 315.10 | 319.80 | 319.80 | 1.43% | 343,041 |
| Feb 2, 2026 | 307.00 | 316.70 | 307.00 | 315.30 | 315.30 | 3.34% | 399,149 |
| Jan 30, 2026 | 292.00 | 305.50 | 292.00 | 305.10 | 305.10 | 5.32% | 700,432 |
| Jan 29, 2026 | 301.30 | 302.30 | 285.00 | 289.70 | 289.70 | -6.85% | 1,070,316 |
| Jan 28, 2026 | 311.00 | 312.30 | 308.60 | 311.00 | 311.00 | - | 323,592 |
| Jan 27, 2026 | 307.80 | 312.90 | 306.80 | 311.00 | 311.00 | 1.04% | 217,451 |
| Jan 26, 2026 | 310.60 | 311.70 | 304.80 | 307.80 | 307.80 | -0.90% | 473,032 |
| Jan 23, 2026 | 307.90 | 310.60 | 306.40 | 310.60 | 310.60 | 0.88% | 401,580 |
| Jan 22, 2026 | 306.10 | 310.00 | 306.10 | 307.90 | 307.90 | 1.05% | 486,490 |
| Jan 21, 2026 | 306.80 | 308.10 | 304.70 | 304.70 | 304.70 | -0.81% | 318,534 |
| Jan 20, 2026 | 306.70 | 310.40 | 305.00 | 307.20 | 307.20 | 0.75% | 290,830 |
| Jan 19, 2026 | 305.10 | 307.20 | 301.50 | 304.90 | 304.90 | -0.85% | 310,406 |
| Jan 16, 2026 | 303.00 | 307.50 | 301.60 | 307.50 | 307.50 | 1.49% | 273,612 |
| Jan 15, 2026 | 297.00 | 303.90 | 297.00 | 303.00 | 303.00 | 2.02% | 290,407 |
| Jan 14, 2026 | 294.80 | 297.00 | 293.20 | 297.00 | 297.00 | 0.68% | 212,304 |
| Jan 13, 2026 | 293.10 | 295.00 | 290.90 | 295.00 | 295.00 | 0.65% | 249,805 |
| Jan 12, 2026 | 292.70 | 293.60 | 290.20 | 293.10 | 293.10 | 0.07% | 170,068 |
| Jan 9, 2026 | 292.00 | 292.90 | 289.80 | 292.90 | 292.90 | 0.51% | 158,956 |
| Jan 8, 2026 | 290.80 | 292.30 | 287.50 | 291.40 | 291.40 | 0.07% | 226,712 |
| Jan 7, 2026 | 291.80 | 293.20 | 287.60 | 291.20 | 291.20 | 0.83% | 310,941 |
| Jan 5, 2026 | 287.60 | 288.80 | 286.20 | 288.80 | 288.80 | 0.10% | 147,359 |
| Jan 2, 2026 | 290.90 | 293.00 | 286.70 | 288.50 | 288.50 | -0.59% | 293,793 |
| Dec 30, 2025 | 289.50 | 291.10 | 288.40 | 290.20 | 290.20 | 0.24% | 139,614 |
| Dec 29, 2025 | 287.30 | 290.00 | 286.10 | 289.50 | 289.50 | 0.77% | 124,264 |
| Dec 23, 2025 | 286.20 | 289.00 | 285.60 | 287.30 | 287.30 | 0.17% | 210,624 |
| Dec 22, 2025 | 288.00 | 288.00 | 283.80 | 286.80 | 286.80 | -0.42% | 169,234 |
| Dec 19, 2025 | 287.00 | 293.70 | 287.00 | 288.00 | 288.00 | 1.19% | 681,554 |
| Dec 18, 2025 | 279.40 | 285.10 | 279.40 | 284.60 | 284.60 | 2.19% | 417,554 |
| Dec 17, 2025 | 273.30 | 279.90 | 273.30 | 278.50 | 278.50 | 1.38% | 397,920 |
| Dec 16, 2025 | 271.80 | 275.10 | 271.50 | 274.70 | 274.70 | 1.22% | 312,807 |