Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 308.70
+0.50 (0.16%)
Mar 25, 2026, 11:10 AM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 306.20 | 308.90 | 304.60 | 307.30 | - | 1.19% | 49,304 |
| Mar 23, 2026 | 308.30 | 311.20 | 303.20 | 303.70 | 303.70 | -2.66% | 383,088 |
| Mar 20, 2026 | 317.30 | 318.70 | 309.50 | 312.00 | 312.00 | -0.98% | 397,685 |
| Mar 19, 2026 | 315.30 | 320.40 | 313.80 | 315.10 | 315.10 | -2.14% | 344,111 |
| Mar 18, 2026 | 327.40 | 327.40 | 318.00 | 322.00 | 317.50 | -4.42% | 699,945 |
| Mar 17, 2026 | 335.20 | 337.70 | 334.70 | 336.90 | 332.19 | 0.45% | 168,591 |
| Mar 16, 2026 | 331.00 | 335.50 | 330.00 | 335.40 | 330.71 | 1.98% | 241,760 |
| Mar 13, 2026 | 328.70 | 332.90 | 326.50 | 328.90 | 324.30 | 0.06% | 177,435 |
| Mar 12, 2026 | 321.00 | 328.70 | 321.00 | 328.70 | 324.11 | 2.37% | 292,434 |
| Mar 11, 2026 | 322.30 | 322.50 | 319.20 | 321.10 | 316.61 | -0.37% | 156,040 |
| Mar 10, 2026 | 321.80 | 325.70 | 321.10 | 322.30 | 317.80 | 0.75% | 262,767 |
| Mar 9, 2026 | 319.30 | 320.70 | 315.50 | 319.90 | 315.43 | -0.34% | 255,502 |
| Mar 6, 2026 | 322.20 | 323.30 | 315.90 | 321.00 | 316.51 | -0.31% | 301,385 |
| Mar 5, 2026 | 322.90 | 324.70 | 320.70 | 322.00 | 317.50 | -0.28% | 247,681 |
| Mar 4, 2026 | 320.20 | 327.00 | 320.20 | 322.90 | 318.39 | 0.91% | 202,358 |
| Mar 3, 2026 | 323.40 | 324.30 | 318.70 | 320.00 | 315.53 | -1.66% | 466,819 |
| Mar 2, 2026 | 326.00 | 327.80 | 323.50 | 325.40 | 320.85 | -1.09% | 251,521 |
| Feb 27, 2026 | 326.40 | 329.00 | 324.50 | 329.00 | 324.40 | 0.80% | 402,088 |
| Feb 26, 2026 | 321.80 | 328.30 | 319.60 | 326.40 | 321.84 | 1.40% | 267,142 |
| Feb 25, 2026 | 325.00 | 325.00 | 321.00 | 321.90 | 317.40 | -0.95% | 474,294 |
| Feb 24, 2026 | 328.90 | 329.40 | 324.20 | 325.00 | 320.46 | -0.34% | 474,414 |
| Feb 23, 2026 | 329.00 | 331.60 | 326.00 | 326.10 | 321.54 | -0.49% | 560,051 |
| Feb 20, 2026 | 330.00 | 330.80 | 324.20 | 327.70 | 323.12 | -2.27% | 524,426 |
| Feb 19, 2026 | 330.60 | 335.50 | 330.60 | 335.30 | 330.61 | 1.42% | 187,466 |
| Feb 18, 2026 | 332.80 | 333.50 | 330.60 | 330.60 | 325.98 | -0.87% | 183,243 |
| Feb 17, 2026 | 332.80 | 335.70 | 331.40 | 333.50 | 328.84 | 0.21% | 213,497 |
| Feb 16, 2026 | 336.00 | 336.00 | 331.20 | 332.80 | 328.15 | -0.95% | 343,798 |
| Feb 13, 2026 | 338.00 | 339.00 | 335.10 | 336.00 | 331.30 | -0.59% | 500,464 |
| Feb 12, 2026 | 332.10 | 338.00 | 328.60 | 338.00 | 333.28 | 2.02% | 287,173 |
| Feb 11, 2026 | 328.00 | 334.60 | 328.00 | 331.30 | 326.67 | 1.01% | 314,969 |
| Feb 10, 2026 | 330.80 | 332.00 | 328.00 | 328.00 | 323.42 | -0.85% | 202,421 |
| Feb 9, 2026 | 329.70 | 331.30 | 326.00 | 330.80 | 326.18 | 0.55% | 241,746 |
| Feb 6, 2026 | 329.70 | 330.00 | 326.00 | 329.00 | 324.40 | 0.03% | 159,000 |
| Feb 5, 2026 | 327.70 | 330.00 | 324.00 | 328.90 | 324.30 | 0.37% | 226,946 |
| Feb 4, 2026 | 319.80 | 327.70 | 319.10 | 327.70 | 323.12 | 2.47% | 427,515 |
| Feb 3, 2026 | 315.40 | 319.80 | 315.10 | 319.80 | 315.33 | 1.43% | 382,847 |
| Feb 2, 2026 | 307.00 | 316.70 | 307.00 | 315.30 | 310.89 | 3.34% | 412,010 |
| Jan 30, 2026 | 292.00 | 305.50 | 292.00 | 305.10 | 300.84 | 5.32% | 735,549 |
| Jan 29, 2026 | 301.30 | 302.30 | 285.00 | 289.70 | 285.65 | -6.85% | 1,152,571 |
| Jan 28, 2026 | 311.00 | 312.30 | 308.60 | 311.00 | 306.65 | - | 323,592 |
| Jan 27, 2026 | 307.80 | 312.90 | 306.80 | 311.00 | 306.65 | 1.04% | 217,451 |
| Jan 26, 2026 | 310.60 | 311.70 | 304.80 | 307.80 | 303.50 | -0.90% | 473,032 |
| Jan 23, 2026 | 307.90 | 310.60 | 306.40 | 310.60 | 306.26 | 0.88% | 401,580 |
| Jan 22, 2026 | 306.10 | 310.00 | 306.10 | 307.90 | 303.60 | 1.05% | 486,490 |
| Jan 21, 2026 | 306.80 | 308.10 | 304.70 | 304.70 | 300.44 | -0.81% | 318,534 |
| Jan 20, 2026 | 306.70 | 310.40 | 305.00 | 307.20 | 302.91 | 0.75% | 290,830 |
| Jan 19, 2026 | 305.10 | 307.20 | 301.50 | 304.90 | 300.64 | -0.85% | 310,406 |
| Jan 16, 2026 | 303.00 | 307.50 | 301.60 | 307.50 | 303.20 | 1.49% | 290,110 |
| Jan 15, 2026 | 297.00 | 303.90 | 297.00 | 303.00 | 298.77 | 2.02% | 290,407 |
| Jan 14, 2026 | 294.80 | 297.00 | 293.20 | 297.00 | 292.85 | 0.68% | 212,304 |