Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 298.90
+1.00 (0.34%)
Aug 7, 2025, 5:29 PM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 276.20 | 277.10 | 271.80 | 271.80 | 271.80 | -2.12% | 370,859 |
| Jun 18, 2025 | 277.50 | 278.50 | 276.40 | 277.70 | 277.70 | 0.04% | 220,549 |
| Jun 17, 2025 | 275.90 | 278.60 | 274.00 | 277.60 | 277.60 | 0.14% | 276,065 |
| Jun 16, 2025 | 275.90 | 278.30 | 274.00 | 277.20 | 277.20 | 0.51% | 275,995 |
| Jun 13, 2025 | 276.00 | 277.10 | 274.30 | 275.80 | 275.80 | -0.43% | 327,829 |
| Jun 12, 2025 | 275.00 | 277.80 | 274.90 | 277.00 | 277.00 | 1.21% | 323,907 |
| Jun 11, 2025 | 276.80 | 277.00 | 273.30 | 273.70 | 273.70 | -1.23% | 186,982 |
| Jun 10, 2025 | 275.50 | 277.10 | 274.80 | 277.10 | 277.10 | 0.69% | 271,751 |
| Jun 9, 2025 | 275.20 | 278.80 | 275.20 | 275.20 | 275.20 | - | 136,870 |
| Jun 5, 2025 | 276.10 | 276.20 | 272.40 | 275.20 | 275.20 | -0.36% | 210,535 |
| Jun 4, 2025 | 276.00 | 277.20 | 274.90 | 276.20 | 276.20 | 0.04% | 219,105 |
| Jun 3, 2025 | 279.50 | 280.00 | 275.70 | 276.10 | 276.10 | -0.93% | 194,634 |
| Jun 2, 2025 | 279.40 | 280.50 | 276.50 | 278.70 | 278.70 | -0.39% | 331,171 |
| May 30, 2025 | 276.00 | 281.50 | 275.90 | 279.80 | 279.80 | 1.34% | 376,484 |
| May 28, 2025 | 278.60 | 279.90 | 275.10 | 276.10 | 276.10 | -0.72% | 156,920 |
| May 27, 2025 | 277.00 | 279.50 | 275.70 | 278.10 | 278.10 | 0.32% | 266,089 |