Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 280.10
-0.10 (-0.04%)
May 5, 2026, 5:29 PM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 280.50 | 283.00 | 278.60 | 278.70 | - | -0.54% | 63,521 |
| May 4, 2026 | 283.60 | 285.20 | 280.00 | 280.20 | 280.20 | -0.60% | 309,271 |
| Apr 30, 2026 | 282.90 | 284.50 | 281.90 | 281.90 | 281.90 | - | 252,790 |
| 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% | 1,553,727 |
| 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% | 191,529 |
| Apr 8, 2026 | 329.70 | 329.80 | 317.20 | 319.50 | 319.50 | -1.39% | 539,371 |
| 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 | -2.14% | 344,111 |
| 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 |
| Mar 10, 2026 | 321.80 | 325.70 | 321.10 | 322.30 | 317.80 | 0.75% | 262,767 |
| Mar 9, 2026 | 319.30 | 320.70 | 315.50 | 319.90 | 315.43 | -0.34% | 255,502 |
| Mar 6, 2026 | 322.20 | 323.30 | 315.90 | 321.00 | 316.51 | -0.31% | 301,385 |
| Mar 5, 2026 | 322.90 | 324.70 | 320.70 | 322.00 | 317.50 | -0.28% | 247,681 |
| Mar 4, 2026 | 320.20 | 327.00 | 320.20 | 322.90 | 318.39 | 0.91% | 202,358 |
| Mar 3, 2026 | 323.40 | 324.30 | 318.70 | 320.00 | 315.53 | -1.66% | 466,819 |
| Mar 2, 2026 | 326.00 | 327.80 | 323.50 | 325.40 | 320.85 | -1.09% | 251,521 |
| Feb 27, 2026 | 326.40 | 329.00 | 324.50 | 329.00 | 324.40 | 0.80% | 402,088 |
| Feb 26, 2026 | 321.80 | 328.30 | 319.60 | 326.40 | 321.84 | 1.40% | 267,142 |
| Feb 25, 2026 | 325.00 | 325.00 | 321.00 | 321.90 | 317.40 | -0.95% | 474,294 |
| Feb 24, 2026 | 328.90 | 329.40 | 324.20 | 325.00 | 320.46 | -0.34% | 474,414 |
| Feb 23, 2026 | 329.00 | 331.60 | 326.00 | 326.10 | 321.54 | -0.49% | 560,051 |
| Feb 20, 2026 | 330.00 | 330.80 | 324.20 | 327.70 | 323.12 | -2.27% | 524,426 |