Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 268.90
+4.40 (1.66%)
Oct 16, 2026, 5:29 PM CET
Axfood AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 264.60 | 268.90 | 263.40 | 268.90 | 268.90 | 1.66% | 386,973 |
| Oct 15, 2026 | 265.10 | 267.20 | 263.30 | 264.50 | 264.50 | 0.72% | 505,884 |
| Oct 14, 2026 | 260.00 | 262.70 | 259.50 | 262.60 | 262.60 | 1.00% | 239,491 |
| Oct 13, 2026 | 258.80 | 260.80 | 258.30 | 260.00 | 260.00 | 0.85% | 425,063 |
| Oct 12, 2026 | 259.00 | 259.80 | 257.40 | 257.80 | 257.80 | -0.19% | 459,113 |
| Oct 9, 2026 | 258.50 | 259.80 | 257.60 | 258.30 | 258.30 | 0.39% | 270,993 |
| Oct 8, 2026 | 257.90 | 261.10 | 255.40 | 257.30 | 257.30 | -0.16% | 315,945 |
| Oct 7, 2026 | 253.00 | 257.70 | 251.70 | 257.70 | 257.70 | 1.86% | 396,278 |
| Oct 6, 2026 | 250.30 | 253.80 | 250.20 | 253.00 | 253.00 | 1.48% | 320,086 |
| Oct 5, 2026 | 254.10 | 254.90 | 249.10 | 249.30 | 249.30 | -1.93% | 546,461 |
| Oct 2, 2026 | 255.90 | 258.10 | 253.90 | 254.20 | 254.20 | -0.59% | 321,860 |
| Oct 1, 2026 | 258.00 | 258.00 | 255.20 | 255.70 | 255.70 | -1.35% | 305,878 |
| Sep 30, 2026 | 258.60 | 261.90 | 258.50 | 259.20 | 259.20 | 1.01% | 488,111 |
| Sep 29, 2026 | 258.40 | 259.80 | 256.60 | 256.60 | 256.60 | -0.85% | 414,851 |
| Sep 28, 2026 | 257.00 | 259.90 | 257.00 | 258.80 | 258.80 | 1.45% | 378,822 |
| Sep 25, 2026 | 257.00 | 258.50 | 255.10 | 255.10 | 255.10 | -0.62% | 333,135 |
| Sep 24, 2026 | 257.20 | 260.60 | 256.70 | 256.70 | 256.70 | -0.47% | 406,596 |
| Sep 23, 2026 | 256.20 | 258.00 | 255.20 | 257.90 | 257.90 | 0.66% | 451,243 |
| Sep 22, 2026 | 254.20 | 257.20 | 253.70 | 256.20 | 256.20 | 0.83% | 426,626 |
| Sep 21, 2026 | 248.40 | 254.50 | 248.20 | 254.10 | 254.10 | 2.25% | 443,028 |
| Sep 18, 2026 | 250.20 | 251.00 | 248.20 | 248.50 | 248.50 | -1.00% | 579,948 |
| Sep 17, 2026 | 249.40 | 252.60 | 247.50 | 251.00 | 251.00 | 1.21% | 608,416 |
| Sep 16, 2026 | 248.50 | 252.50 | 248.30 | 252.50 | 248.00 | 1.04% | 565,562 |
| Sep 15, 2026 | 250.00 | 252.00 | 247.80 | 249.90 | 245.45 | 1.54% | 769,638 |
| Sep 14, 2026 | 242.70 | 248.20 | 241.70 | 246.10 | 241.71 | 3.88% | 712,989 |
| Sep 11, 2026 | 238.10 | 240.00 | 236.90 | 236.90 | 232.68 | -0.50% | 293,359 |
| Sep 10, 2026 | 238.00 | 241.10 | 238.00 | 238.10 | 233.86 | -0.13% | 261,514 |
| Sep 9, 2026 | 239.10 | 240.20 | 237.10 | 238.40 | 234.15 | -0.79% | 390,665 |
| Sep 8, 2026 | 240.20 | 242.30 | 240.00 | 240.30 | 236.02 | 0.46% | 422,880 |
| Sep 7, 2026 | 242.20 | 242.60 | 239.20 | 239.20 | 234.94 | -1.73% | 407,190 |
| Sep 4, 2026 | 243.50 | 244.40 | 242.60 | 243.40 | 239.06 | - | 281,222 |
| Sep 3, 2026 | 243.30 | 244.70 | 242.30 | 243.40 | 239.06 | 0.04% | 336,677 |
| Sep 2, 2026 | 244.90 | 245.40 | 243.00 | 243.30 | 238.96 | -0.33% | 293,920 |
| Sep 1, 2026 | 244.00 | 246.30 | 242.50 | 244.10 | 239.75 | -0.25% | 481,877 |
| Aug 31, 2026 | 246.80 | 247.20 | 244.70 | 244.70 | 240.34 | -0.89% | 557,039 |
| Aug 28, 2026 | 248.10 | 249.90 | 246.20 | 246.90 | 242.50 | -0.56% | 455,664 |
| Aug 27, 2026 | 247.20 | 248.30 | 245.60 | 248.30 | 243.87 | 0.36% | 206,604 |
| Aug 26, 2026 | 247.30 | 248.20 | 246.50 | 247.40 | 242.99 | 0.12% | 229,091 |
| Aug 25, 2026 | 246.70 | 247.70 | 246.30 | 247.10 | 242.70 | 0.20% | 280,820 |
| Aug 24, 2026 | 244.60 | 247.00 | 244.60 | 246.60 | 242.21 | 1.11% | 531,857 |
| Aug 21, 2026 | 243.30 | 244.80 | 242.80 | 243.90 | 239.55 | 0.21% | 265,745 |
| Aug 20, 2026 | 241.20 | 243.40 | 240.90 | 243.40 | 239.06 | 2.66% | 837,705 |
| Aug 19, 2026 | 235.80 | 237.60 | 235.50 | 237.10 | 232.87 | 0.51% | 281,188 |
| Aug 18, 2026 | 234.90 | 236.20 | 234.00 | 235.90 | 231.70 | 0.64% | 226,755 |
| Aug 17, 2026 | 235.80 | 236.40 | 234.00 | 234.40 | 230.22 | -1.18% | 303,523 |
| Aug 14, 2026 | 237.00 | 239.00 | 236.60 | 237.20 | 232.97 | 0.21% | 298,367 |
| Aug 13, 2026 | 234.60 | 238.40 | 233.90 | 236.70 | 232.48 | 0.90% | 686,679 |
| Aug 12, 2026 | 235.90 | 235.90 | 234.10 | 234.60 | 230.42 | -0.59% | 348,556 |
| Aug 11, 2026 | 236.80 | 237.70 | 235.90 | 236.00 | 231.79 | -0.25% | 307,907 |
| Aug 10, 2026 | 240.00 | 240.10 | 236.30 | 236.60 | 232.38 | -1.21% | 310,581 |