Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 292.90
+1.50 (0.51%)
At close: Jan 9, 2026
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 268.40 | 273.00 | 268.40 | 271.40 | 271.40 | 1.19% | 174,650 |
| Dec 12, 2025 | 269.00 | 269.90 | 267.70 | 268.20 | 268.20 | -0.30% | 238,192 |
| Dec 11, 2025 | 268.20 | 269.60 | 266.10 | 269.00 | 269.00 | 0.75% | 179,022 |
| Dec 10, 2025 | 270.10 | 270.40 | 267.00 | 267.00 | 267.00 | -1.22% | 173,655 |
| Dec 9, 2025 | 268.90 | 272.20 | 268.40 | 270.30 | 270.30 | 0.60% | 206,229 |
| Dec 8, 2025 | 269.00 | 269.20 | 266.20 | 268.70 | 268.70 | -0.15% | 353,244 |
| Dec 5, 2025 | 268.40 | 270.50 | 268.40 | 269.10 | 269.10 | 0.26% | 138,942 |
| Dec 4, 2025 | 269.20 | 270.70 | 267.90 | 268.40 | 268.40 | -0.78% | 158,029 |
| Dec 3, 2025 | 271.50 | 271.80 | 269.80 | 270.50 | 270.50 | -0.37% | 201,712 |
| Dec 2, 2025 | 272.10 | 272.60 | 271.00 | 271.50 | 271.50 | -0.29% | 169,114 |
| Dec 1, 2025 | 270.90 | 272.30 | 270.40 | 272.30 | 272.30 | 0.85% | 218,653 |
| Nov 28, 2025 | 274.90 | 274.90 | 269.50 | 270.00 | 270.00 | -1.75% | 453,298 |
| Nov 27, 2025 | 274.60 | 275.80 | 273.30 | 274.80 | 274.80 | 0.15% | 155,972 |
| Nov 26, 2025 | 273.30 | 275.00 | 271.80 | 274.40 | 274.40 | 0.59% | 223,070 |
| Nov 25, 2025 | 272.50 | 273.30 | 271.10 | 272.80 | 272.80 | 0.11% | 165,005 |
| Nov 24, 2025 | 273.70 | 274.10 | 271.80 | 272.50 | 272.50 | -0.22% | 274,826 |
| Nov 21, 2025 | 269.20 | 273.80 | 268.80 | 273.10 | 273.10 | 1.49% | 274,850 |
| Nov 20, 2025 | 267.20 | 270.00 | 267.20 | 269.10 | 269.10 | 0.98% | 273,756 |
| Nov 19, 2025 | 262.70 | 267.80 | 262.70 | 266.50 | 266.50 | 1.33% | 233,768 |
| Nov 18, 2025 | 266.10 | 266.20 | 262.10 | 263.00 | 263.00 | -0.98% | 176,521 |
| Nov 17, 2025 | 266.00 | 267.70 | 265.10 | 265.60 | 265.60 | -0.08% | 260,380 |
| Nov 14, 2025 | 267.50 | 268.40 | 265.20 | 265.80 | 265.80 | -0.41% | 383,554 |
| Nov 13, 2025 | 266.30 | 268.10 | 266.00 | 266.90 | 266.90 | 0.15% | 228,651 |
| Nov 12, 2025 | 266.70 | 267.60 | 264.50 | 266.50 | 266.50 | -0.07% | 343,396 |
| Nov 11, 2025 | 268.50 | 268.90 | 266.30 | 266.70 | 266.70 | -0.41% | 239,616 |
| Nov 10, 2025 | 267.50 | 268.10 | 265.30 | 267.80 | 267.80 | 0.19% | 243,067 |
| Nov 7, 2025 | 266.00 | 267.40 | 265.10 | 267.30 | 267.30 | 0.64% | 415,777 |
| Nov 6, 2025 | 262.50 | 267.70 | 262.50 | 265.60 | 265.60 | 1.57% | 558,924 |
| Nov 5, 2025 | 260.80 | 263.00 | 260.70 | 261.50 | 261.50 | 0.50% | 519,346 |
| Nov 4, 2025 | 260.00 | 261.80 | 257.30 | 260.20 | 260.20 | 0.23% | 372,669 |
| Nov 3, 2025 | 262.60 | 263.70 | 259.60 | 259.60 | 259.60 | 0.23% | 461,957 |
| Oct 31, 2025 | 259.40 | 260.90 | 258.80 | 259.00 | 259.00 | -0.08% | 114,819 |
| Oct 30, 2025 | 261.00 | 261.70 | 259.10 | 259.20 | 259.20 | -0.50% | 188,411 |
| Oct 29, 2025 | 263.00 | 264.10 | 260.50 | 260.50 | 260.50 | -0.95% | 214,804 |
| Oct 28, 2025 | 263.50 | 264.40 | 259.50 | 263.00 | 263.00 | 0.04% | 390,296 |
| Oct 27, 2025 | 263.70 | 265.40 | 262.30 | 262.90 | 262.90 | -0.11% | 283,295 |
| Oct 24, 2025 | 265.20 | 267.10 | 261.80 | 263.20 | 263.20 | -1.05% | 510,192 |