Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 267.30
+1.70 (0.64%)
Nov 7, 2025, 5:29 PM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 266.00 | 267.40 | 265.10 | 267.30 | 267.30 | 0.64% | 412,544 |
| 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 |
| Oct 23, 2025 | 276.90 | 279.60 | 264.20 | 266.00 | 266.00 | -7.12% | 1,299,523 |
| Oct 22, 2025 | 286.20 | 286.40 | 284.20 | 286.40 | 286.40 | 0.14% | 477,455 |
| Oct 21, 2025 | 288.20 | 288.60 | 285.40 | 286.00 | 286.00 | -0.76% | 177,997 |
| Oct 20, 2025 | 286.60 | 288.20 | 284.70 | 288.20 | 288.20 | 0.42% | 142,405 |
| Oct 17, 2025 | 286.90 | 289.60 | 285.60 | 287.00 | 287.00 | - | 238,182 |
| Oct 16, 2025 | 285.30 | 287.30 | 283.10 | 287.00 | 287.00 | 0.63% | 182,028 |
| Oct 15, 2025 | 286.00 | 286.00 | 283.00 | 285.20 | 285.20 | -0.49% | 185,928 |
| Oct 14, 2025 | 283.80 | 287.10 | 283.20 | 286.60 | 286.60 | 1.16% | 275,317 |
| Oct 13, 2025 | 285.00 | 285.40 | 281.60 | 283.30 | 283.30 | -0.49% | 149,148 |
| Oct 10, 2025 | 284.30 | 286.10 | 283.80 | 284.70 | 284.70 | 0.28% | 148,088 |
| Oct 9, 2025 | 282.00 | 284.20 | 281.40 | 283.90 | 283.90 | 0.82% | 137,036 |
| Oct 8, 2025 | 282.10 | 283.00 | 280.70 | 281.60 | 281.60 | -0.11% | 159,490 |
| Oct 7, 2025 | 282.00 | 282.70 | 279.20 | 281.90 | 281.90 | 0.11% | 174,845 |
| Oct 6, 2025 | 281.80 | 284.30 | 281.10 | 281.60 | 281.60 | -0.28% | 313,394 |
| Oct 3, 2025 | 283.60 | 286.40 | 280.70 | 282.40 | 282.40 | -0.42% | 268,858 |
| Oct 2, 2025 | 284.00 | 286.10 | 280.60 | 283.60 | 283.60 | -0.56% | 287,961 |
| Oct 1, 2025 | 291.60 | 292.00 | 284.60 | 285.20 | 285.20 | -2.36% | 248,551 |
| Sep 30, 2025 | 290.40 | 292.10 | 289.00 | 292.10 | 292.10 | 0.65% | 280,286 |
| Sep 29, 2025 | 290.40 | 292.90 | 289.50 | 290.20 | 290.20 | -0.24% | 158,411 |
| Sep 26, 2025 | 291.00 | 292.40 | 289.00 | 290.90 | 290.90 | 0.31% | 113,997 |
| Sep 25, 2025 | 293.00 | 294.60 | 290.00 | 290.00 | 290.00 | -1.33% | 306,453 |
| Sep 24, 2025 | 291.70 | 295.30 | 291.00 | 293.90 | 293.90 | 1.10% | 219,093 |
| Sep 23, 2025 | 290.00 | 292.10 | 288.90 | 290.70 | 290.70 | - | 231,074 |
| Sep 22, 2025 | 294.40 | 295.60 | 290.00 | 290.70 | 290.70 | -1.22% | 170,752 |
| Sep 19, 2025 | 294.80 | 296.90 | 293.00 | 294.30 | 294.30 | -0.17% | 315,074 |
| Sep 18, 2025 | 296.00 | 296.50 | 291.80 | 294.80 | 294.80 | -1.80% | 278,787 |
| Sep 17, 2025 | 299.00 | 302.50 | 298.70 | 300.20 | 295.95 | 0.43% | 188,232 |
| Sep 16, 2025 | 299.70 | 300.40 | 297.40 | 298.90 | 294.67 | -0.27% | 256,275 |
| Sep 15, 2025 | 303.90 | 304.00 | 299.70 | 299.70 | 295.46 | -1.45% | 199,307 |
| Sep 12, 2025 | 305.70 | 306.10 | 303.40 | 304.10 | 299.79 | -0.46% | 197,071 |
| Sep 11, 2025 | 306.00 | 307.00 | 304.10 | 305.50 | 301.17 | 0.30% | 311,666 |
| Sep 10, 2025 | 303.70 | 307.40 | 302.60 | 304.60 | 300.29 | 0.53% | 246,269 |
| Sep 9, 2025 | 302.20 | 304.00 | 301.40 | 303.00 | 298.71 | 0.53% | 136,839 |
| Sep 8, 2025 | 305.50 | 306.00 | 298.10 | 301.40 | 297.13 | -1.31% | 247,611 |
| Sep 5, 2025 | 306.80 | 307.20 | 304.20 | 305.40 | 301.08 | -0.33% | 164,425 |
| Sep 4, 2025 | 304.00 | 308.30 | 304.00 | 306.40 | 302.06 | 0.86% | 169,030 |
| Sep 3, 2025 | 302.00 | 304.50 | 299.60 | 303.80 | 299.50 | 0.76% | 264,348 |
| Sep 2, 2025 | 298.10 | 302.00 | 297.90 | 301.50 | 297.23 | 1.14% | 240,647 |
| Sep 1, 2025 | 298.60 | 300.00 | 296.50 | 298.10 | 293.88 | -0.13% | 133,862 |