Axfood AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	270.20	272.00	269.60	269.60	269.60	0.26%	446,715
May 22, 2026	274.40	275.90	268.90	268.90	268.90	-1.65%	459,079
May 21, 2026	275.30	277.20	273.40	273.40	273.40	-0.36%	334,819
May 20, 2026	273.00	276.00	272.10	274.40	274.40	-0.25%	393,725
May 19, 2026	277.60	277.80	275.10	275.10	275.10	-0.04%	217,924
May 18, 2026	272.70	275.90	271.60	275.20	275.20	0.73%	209,938
May 15, 2026	272.30	275.40	271.80	273.20	273.20	0.96%	257,730
May 13, 2026	274.10	275.00	269.60	270.60	270.60	-1.28%	293,562
May 12, 2026	277.70	279.50	273.90	274.10	274.10	-1.19%	325,700
May 11, 2026	278.60	279.50	276.90	277.40	277.40	-0.11%	233,157
May 8, 2026	280.90	280.90	276.40	277.70	277.70	-1.21%	256,028
May 7, 2026	285.10	285.60	281.10	281.10	281.10	-0.99%	369,818
May 6, 2026	280.40	285.90	280.00	283.90	283.90	1.36%	436,964
May 5, 2026	280.50	283.00	278.60	280.10	280.10	-0.04%	222,853
May 4, 2026	283.60	285.20	280.00	280.20	280.20	-0.60%	324,652
Apr 30, 2026	282.90	284.50	281.90	281.90	281.90	-	258,563
Apr 29, 2026	288.00	288.10	281.90	281.90	281.90	-1.74%	303,926
Apr 28, 2026	285.00	288.70	284.50	286.90	286.90	0.42%	439,081
Apr 27, 2026	282.50	288.90	281.80	285.70	285.70	0.63%	558,586
Apr 24, 2026	291.20	291.90	283.90	283.90	283.90	-2.91%	572,595
Apr 23, 2026	304.80	305.00	290.30	292.40	292.40	-9.14%	1,634,247
Apr 22, 2026	320.40	325.50	320.10	321.80	321.80	0.31%	304,054
Apr 21, 2026	320.60	321.30	319.00	320.80	320.80	-0.06%	120,351
Apr 20, 2026	320.20	322.70	319.60	321.00	321.00	0.34%	209,759
Apr 17, 2026	323.50	324.00	319.40	319.90	319.90	-0.93%	291,388
Apr 16, 2026	319.30	323.80	318.00	322.90	322.90	1.48%	218,788
Apr 15, 2026	316.50	322.90	316.30	318.20	318.20	0.92%	262,116
Apr 14, 2026	317.00	317.00	313.20	315.30	315.30	-0.76%	228,292
Apr 13, 2026	318.60	320.50	317.10	317.70	317.70	0.03%	217,812
Apr 10, 2026	322.00	323.60	315.90	317.60	317.60	-1.55%	268,696
Apr 9, 2026	322.60	323.00	319.50	322.60	322.60	0.97%	210,374
Apr 8, 2026	329.70	329.80	317.20	319.50	319.50	-1.39%	594,529
Apr 7, 2026	327.10	329.30	323.50	324.00	324.00	-0.55%	244,291
Apr 2, 2026	325.00	327.00	324.50	325.80	325.80	0.40%	103,407
Apr 1, 2026	322.90	326.00	322.00	324.50	324.50	0.87%	200,071
Mar 31, 2026	319.90	324.50	319.70	321.70	321.70	0.81%	232,322
Mar 30, 2026	314.70	319.90	313.60	319.10	319.10	1.40%	764,751
Mar 27, 2026	316.00	316.70	312.30	314.70	314.70	-0.32%	140,767
Mar 26, 2026	310.00	315.90	310.00	315.70	315.70	1.77%	194,292
Mar 25, 2026	309.20	311.00	307.70	310.20	310.20	0.65%	442,889
Mar 24, 2026	306.20	308.90	304.60	308.20	308.20	1.48%	224,199
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	-0.76%	364,839
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