Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 243.40
0.00 (0.00%)
Sep 4, 2026, 5:29 PM CET
Axfood AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 243.50 | 244.40 | 242.60 | 243.40 | 243.40 | - | 281,222 |
| Sep 3, 2026 | 243.30 | 244.70 | 242.30 | 243.40 | 243.40 | 0.04% | 336,677 |
| Sep 2, 2026 | 244.90 | 245.40 | 243.00 | 243.30 | 243.30 | -0.33% | 293,920 |
| Sep 1, 2026 | 244.00 | 246.30 | 242.50 | 244.10 | 244.10 | -0.25% | 454,391 |
| Aug 31, 2026 | 246.80 | 247.20 | 244.70 | 244.70 | 244.70 | -0.89% | 557,039 |
| Aug 28, 2026 | 248.10 | 249.90 | 246.20 | 246.90 | 246.90 | -0.56% | 455,664 |
| Aug 27, 2026 | 247.20 | 248.30 | 245.60 | 248.30 | 248.30 | 0.36% | 206,604 |
| Aug 26, 2026 | 247.30 | 248.20 | 246.50 | 247.40 | 247.40 | 0.12% | 229,091 |
| Aug 25, 2026 | 246.70 | 247.70 | 246.30 | 247.10 | 247.10 | 0.20% | 271,251 |
| Aug 24, 2026 | 244.60 | 247.00 | 244.60 | 246.60 | 246.60 | 1.11% | 531,857 |
| Aug 21, 2026 | 243.30 | 244.80 | 242.80 | 243.90 | 243.90 | 0.21% | 265,745 |
| Aug 20, 2026 | 241.20 | 243.40 | 240.90 | 243.40 | 243.40 | 2.66% | 837,705 |
| Aug 19, 2026 | 235.80 | 237.60 | 235.50 | 237.10 | 237.10 | 0.51% | 281,188 |
| Aug 18, 2026 | 234.90 | 236.20 | 234.00 | 235.90 | 235.90 | 0.64% | 226,755 |
| Aug 17, 2026 | 235.80 | 236.40 | 234.00 | 234.40 | 234.40 | -1.18% | 278,646 |
| Aug 14, 2026 | 237.00 | 239.00 | 236.60 | 237.20 | 237.20 | 0.21% | 298,367 |
| Aug 13, 2026 | 234.60 | 238.40 | 233.90 | 236.70 | 236.70 | 0.90% | 686,679 |
| Aug 12, 2026 | 235.90 | 235.90 | 234.10 | 234.60 | 234.60 | -0.59% | 348,556 |
| Aug 11, 2026 | 236.80 | 237.70 | 235.90 | 236.00 | 236.00 | -0.25% | 307,907 |
| Aug 10, 2026 | 240.00 | 240.10 | 236.30 | 236.60 | 236.60 | -1.21% | 301,321 |
| Aug 7, 2026 | 238.60 | 241.10 | 238.20 | 239.50 | 239.50 | 0.34% | 264,653 |
| Aug 6, 2026 | 238.70 | 240.00 | 237.90 | 238.70 | 238.70 | 0.21% | 280,211 |
| Aug 5, 2026 | 238.30 | 240.90 | 238.20 | 238.20 | 238.20 | -0.04% | 388,447 |
| Aug 4, 2026 | 242.50 | 242.70 | 237.10 | 238.30 | 238.30 | -1.81% | 567,476 |
| Aug 3, 2026 | 242.60 | 245.10 | 241.90 | 242.70 | 242.70 | -0.25% | 306,736 |
| Jul 31, 2026 | 242.70 | 244.70 | 242.00 | 243.30 | 243.30 | -0.49% | 369,980 |
| Jul 30, 2026 | 244.50 | 245.90 | 243.60 | 244.50 | 244.50 | 0.08% | 253,276 |
| Jul 29, 2026 | 244.50 | 245.50 | 241.80 | 244.30 | 244.30 | 0.33% | 271,762 |
| Jul 28, 2026 | 240.00 | 244.60 | 240.00 | 243.50 | 243.50 | 1.80% | 435,887 |
| Jul 27, 2026 | 235.30 | 239.50 | 235.30 | 239.20 | 239.20 | 2.09% | 398,286 |
| Jul 24, 2026 | 233.40 | 235.80 | 233.40 | 234.30 | 234.30 | 0.47% | 345,460 |
| Jul 23, 2026 | 233.50 | 235.50 | 230.70 | 233.20 | 233.20 | -0.09% | 477,313 |
| Jul 22, 2026 | 234.10 | 236.10 | 232.50 | 233.40 | 233.40 | 0.30% | 402,759 |
| Jul 21, 2026 | 232.90 | 233.60 | 231.00 | 232.70 | 232.70 | -1.02% | 419,809 |
| Jul 20, 2026 | 230.20 | 236.10 | 229.90 | 235.10 | 235.10 | 2.13% | 682,883 |
| Jul 17, 2026 | 230.90 | 231.70 | 227.70 | 230.20 | 230.20 | 0.74% | 1,157,338 |
| Jul 16, 2026 | 227.60 | 230.70 | 226.10 | 228.50 | 228.50 | 0.44% | 1,035,912 |
| Jul 15, 2026 | 242.00 | 243.20 | 227.50 | 227.50 | 227.50 | -14.89% | 3,695,402 |
| Jul 14, 2026 | 265.00 | 267.30 | 263.80 | 267.30 | 267.30 | 0.72% | 240,703 |
| Jul 13, 2026 | 268.00 | 269.30 | 265.00 | 265.40 | 265.40 | -0.75% | 209,401 |
| Jul 10, 2026 | 266.80 | 267.90 | 265.50 | 267.40 | 267.40 | 0.60% | 169,262 |
| Jul 9, 2026 | 265.00 | 266.20 | 263.80 | 265.80 | 265.80 | -0.37% | 195,783 |
| Jul 8, 2026 | 267.50 | 267.90 | 264.50 | 266.80 | 266.80 | -0.71% | 340,362 |
| Jul 7, 2026 | 260.50 | 270.40 | 260.40 | 268.70 | 268.70 | 3.51% | 486,918 |
| Jul 6, 2026 | 262.70 | 263.70 | 259.10 | 259.60 | 259.60 | -1.07% | 202,779 |
| Jul 3, 2026 | 263.00 | 263.40 | 259.20 | 262.40 | 262.40 | -0.08% | 278,904 |
| Jul 2, 2026 | 259.80 | 263.90 | 259.10 | 262.60 | 262.60 | 1.70% | 277,288 |
| Jul 1, 2026 | 258.30 | 259.30 | 255.50 | 258.20 | 258.20 | 0.31% | 256,375 |
| Jun 30, 2026 | 260.00 | 260.00 | 256.80 | 257.40 | 257.40 | -1.11% | 376,076 |
| Jun 29, 2026 | 263.30 | 263.80 | 259.20 | 260.30 | 260.30 | -1.03% | 213,776 |