Axfood AB (publ) (STO:AXFO)
Sweden · Delayed Price · Currency is SEK 283.80
-1.80 (-0.63%)
Nov 6, 2026, 5:29 PM CET
Axfood AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 283.20 | 283.90 | 280.50 | 283.80 | 283.80 | -0.63% | 335,637 |
| Nov 5, 2026 | 292.00 | 292.50 | 284.00 | 285.60 | 285.60 | -1.52% | 592,001 |
| Nov 4, 2026 | 280.10 | 290.00 | 278.70 | 290.00 | 290.00 | 3.35% | 606,193 |
| Nov 3, 2026 | 277.30 | 280.60 | 276.90 | 280.60 | 280.60 | 1.70% | 415,287 |
| Nov 2, 2026 | 273.30 | 276.20 | 272.50 | 275.90 | 275.90 | -0.07% | 242,127 |
| Oct 30, 2026 | 274.20 | 276.90 | 273.60 | 276.10 | 276.10 | 1.32% | 224,596 |
| Oct 29, 2026 | 275.30 | 276.90 | 271.70 | 272.50 | 272.50 | -0.95% | 239,196 |
| Oct 28, 2026 | 276.40 | 276.60 | 272.60 | 275.10 | 275.10 | -0.72% | 309,549 |
| Oct 27, 2026 | 277.20 | 278.10 | 275.20 | 277.10 | 277.10 | -0.57% | 310,320 |
| Oct 26, 2026 | 279.00 | 279.00 | 275.00 | 278.70 | 278.70 | 0.11% | 357,802 |
| Oct 23, 2026 | 274.90 | 280.20 | 273.30 | 278.40 | 278.40 | 1.72% | 1,191,173 |
| Oct 22, 2026 | 270.00 | 274.90 | 266.90 | 273.70 | 273.70 | 1.33% | 903,440 |
| Oct 21, 2026 | 271.80 | 272.50 | 269.20 | 270.10 | 270.10 | -0.63% | 483,655 |
| Oct 20, 2026 | 274.00 | 275.30 | 270.70 | 271.80 | 271.80 | -0.62% | 528,735 |
| Oct 19, 2026 | 267.90 | 273.50 | 267.00 | 273.50 | 273.50 | 1.71% | 478,137 |
| 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 |