Axfood AB AXFO
OMXSTO · Sweden · Retail Trade
SEK 255.90-3.30 (-1.27%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 255.70 | -1.35% | SEK 258.00 | SEK 258.00 | SEK 255.20 | 106.03K |
| 2026-09-30 | SEK 259.20 | +1.01% | SEK 258.60 | SEK 261.90 | SEK 258.50 | 488.06K |
| 2026-09-29 | SEK 256.60 | -0.85% | SEK 258.40 | SEK 259.80 | SEK 256.60 | 414.85K |
| 2026-09-28 | SEK 258.80 | +1.45% | SEK 257.00 | SEK 259.90 | SEK 257.00 |
| 378.82K |
| 2026-09-25 | SEK 255.10 | -0.62% | SEK 257.00 | SEK 258.50 | SEK 255.10 | 360.09K |
| 2026-09-24 | SEK 256.70 | -0.47% | SEK 257.20 | SEK 260.60 | SEK 256.70 | 406.60K |
| 2026-09-23 | SEK 257.90 | +0.66% | SEK 256.20 | SEK 258.00 | SEK 255.20 | 451.24K |
| 2026-09-22 | SEK 256.20 | +0.83% | SEK 254.20 | SEK 257.20 | SEK 253.70 | 423.14K |
| 2026-09-21 | SEK 254.10 | +2.25% | SEK 248.40 | SEK 254.50 | SEK 248.20 | 466.10K |
| 2026-09-18 | SEK 248.50 | -1.00% | SEK 250.20 | SEK 251.00 | SEK 248.20 | 579.95K |
| 2026-09-17 | SEK 251.00 | -0.59% | SEK 249.40 | SEK 252.60 | SEK 247.50 | 608.42K |
| 2026-09-16 | SEK 252.50 | +1.04% | SEK 248.50 | SEK 252.50 | SEK 248.30 | 565.56K |
| 2026-09-15 | SEK 249.90 | +1.54% | SEK 250.00 | SEK 252.00 | SEK 247.80 | 769.56K |
| 2026-09-14 | SEK 246.10 | +3.88% | SEK 242.70 | SEK 248.20 | SEK 241.70 | 712.99K |
| 2026-09-11 | SEK 236.90 | -0.50% | SEK 238.10 | SEK 240.00 | SEK 236.90 | 293.26K |
| 2026-09-10 | SEK 238.10 | -0.13% | SEK 238.00 | SEK 241.10 | SEK 238.00 | 261.28K |
| 2026-09-09 | SEK 238.40 | -0.79% | SEK 239.10 | SEK 240.20 | SEK 237.10 | 390.67K |
| 2026-09-08 | SEK 240.30 | +0.46% | SEK 240.20 | SEK 242.30 | SEK 240.00 | 422.88K |
| 2026-09-07 | SEK 239.20 | -1.73% | SEK 242.20 | SEK 242.60 | SEK 239.20 | 407.19K |
| 2026-09-04 | SEK 243.40 | 0.00% | SEK 243.50 | SEK 244.40 | SEK 242.60 | 281.22K |
| 2026-09-03 | SEK 243.40 | +0.04% | SEK 243.30 | SEK 244.70 | SEK 242.30 | 336.68K |
| 2026-09-02 | SEK 243.30 | -0.33% | SEK 244.90 | SEK 245.40 | SEK 243.00 | 293.92K |
| 2026-09-01 | SEK 244.10 | -0.25% | SEK 244.00 | SEK 246.30 | SEK 242.50 | 481.88K |
| 2026-08-31 | SEK 244.70 | -0.89% | SEK 246.80 | SEK 247.20 | SEK 244.70 | 557.04K |
| 2026-08-28 | SEK 246.90 | -0.56% | SEK 248.10 | SEK 249.90 | SEK 246.20 | 455.66K |
| 2026-08-27 | SEK 248.30 | +0.36% | SEK 247.20 | SEK 248.30 | SEK 245.60 | 206.60K |
| 2026-08-26 | SEK 247.40 | +0.12% | SEK 247.30 | SEK 248.20 | SEK 246.50 | 229.09K |
| 2026-08-25 | SEK 247.10 | +0.20% | SEK 246.70 | SEK 247.70 | SEK 246.30 | 280.82K |
| 2026-08-24 | SEK 246.60 | +1.11% | SEK 244.60 | SEK 247.00 | SEK 244.60 | 531.86K |
| 2026-08-21 | SEK 243.90 | +0.21% | SEK 243.30 | SEK 244.80 | SEK 242.80 | 265.75K |
| 2026-08-20 | SEK 243.40 | +2.66% | SEK 241.20 | SEK 243.40 | SEK 240.90 | 837.68K |
| 2026-08-19 | SEK 237.10 | +0.51% | SEK 235.80 | SEK 237.60 | SEK 235.50 | 281.19K |
| 2026-08-18 | SEK 235.90 | +0.64% | SEK 234.90 | SEK 236.20 | SEK 234.00 | 226.70K |
| 2026-08-17 | SEK 234.40 | -1.18% | SEK 235.80 | SEK 236.40 | SEK 234.00 | 303.52K |
| 2026-08-14 | SEK 237.20 | +0.21% | SEK 237.00 | SEK 239.00 | SEK 236.60 | 298.37K |
| 2026-08-13 | SEK 236.70 | +0.90% | SEK 234.60 | SEK 238.40 | SEK 233.90 | 686.68K |
| 2026-08-12 | SEK 234.60 | -0.59% | SEK 235.90 | SEK 235.90 | SEK 234.10 | 348.56K |
| 2026-08-11 | SEK 236.00 | -0.25% | SEK 236.80 | SEK 237.70 | SEK 235.90 | 307.91K |
| 2026-08-10 | SEK 236.60 | -1.21% | SEK 240.00 | SEK 240.10 | SEK 236.30 | 310.58K |
| 2026-08-07 | SEK 239.50 | +0.34% | SEK 238.60 | SEK 241.10 | SEK 238.20 | 264.65K |
| 2026-08-06 | SEK 238.70 | +0.21% | SEK 238.70 | SEK 240.00 | SEK 237.90 | 280.21K |
| 2026-08-05 | SEK 238.20 | -0.04% | SEK 238.30 | SEK 240.90 | SEK 238.20 | 406.26K |
| 2026-08-04 | SEK 238.30 | -1.81% | SEK 242.50 | SEK 242.70 | SEK 237.10 | 566.90K |
| 2026-08-03 | SEK 242.70 | -0.25% | SEK 242.60 | SEK 245.10 | SEK 241.90 | 317.07K |
| 2026-07-31 | SEK 243.30 | -0.49% | SEK 242.70 | SEK 244.70 | SEK 242.00 | 369.98K |
| 2026-07-30 | SEK 244.50 | +0.08% | SEK 244.50 | SEK 245.90 | SEK 243.60 | 264.89K |
| 2026-07-29 | SEK 244.30 | +0.33% | SEK 244.50 | SEK 245.50 | SEK 241.80 | 270.16K |
| 2026-07-28 | SEK 243.50 | +1.80% | SEK 240.00 | SEK 244.60 | SEK 240.00 | 435.89K |
| 2026-07-27 | SEK 239.20 | +2.09% | SEK 235.30 | SEK 239.50 | SEK 235.30 | 398.29K |
| 2026-07-24 | SEK 234.30 | +0.47% | SEK 233.40 | SEK 235.80 | SEK 233.40 | 344.71K |
| 2026-07-23 | SEK 233.20 | -0.09% | SEK 233.50 | SEK 235.50 | SEK 230.70 | 477.30K |
| 2026-07-22 | SEK 233.40 | +0.30% | SEK 234.10 | SEK 236.10 | SEK 232.50 | 402.76K |
| 2026-07-21 | SEK 232.70 | -1.02% | SEK 232.90 | SEK 233.60 | SEK 231.00 | 419.81K |
| 2026-07-20 | SEK 235.10 | +2.13% | SEK 230.20 | SEK 236.10 | SEK 229.90 | 772.96K |
| 2026-07-17 | SEK 230.20 | +0.74% | SEK 230.90 | SEK 231.70 | SEK 227.70 | 1.16M |
| 2026-07-16 | SEK 228.50 | +0.44% | SEK 227.60 | SEK 230.70 | SEK 226.10 | 1.18M |
| 2026-07-15 | SEK 227.50 | -14.89% | SEK 242.00 | SEK 243.20 | SEK 227.50 | 3.69M |
| 2026-07-14 | SEK 267.30 | +0.72% | SEK 265.00 | SEK 267.30 | SEK 263.80 | 240.29K |
| 2026-07-13 | SEK 265.40 | -0.75% | SEK 268.00 | SEK 269.30 | SEK 265.00 | 209.07K |
| 2026-07-10 | SEK 267.40 | +0.60% | SEK 266.80 | SEK 267.90 | SEK 265.50 | 168.69K |
| 2026-07-09 | SEK 265.80 | -0.37% | SEK 265.00 | SEK 266.20 | SEK 263.80 | 195.78K |
| 2026-07-08 | SEK 266.80 | -0.71% | SEK 267.50 | SEK 267.90 | SEK 264.70 | 339.74K |
| 2026-07-07 | SEK 268.70 | +3.51% | SEK 260.50 | SEK 270.40 | SEK 260.40 | 486.90K |
| 2026-07-06 | SEK 259.60 | -1.07% | SEK 262.70 | SEK 263.70 | SEK 259.10 | 209.82K |
| 2026-07-03 | SEK 262.40 | -0.08% | SEK 263.00 | SEK 263.40 | SEK 259.20 | 278.90K |
| 2026-07-02 | SEK 262.60 | +1.70% | SEK 259.80 | SEK 263.90 | SEK 259.10 | 277.27K |
| 2026-07-01 | SEK 258.20 | +0.31% | SEK 258.30 | SEK 259.30 | SEK 255.50 | 256.38K |
| 2026-06-30 | SEK 257.40 | -1.11% | SEK 260.00 | SEK 260.00 | SEK 256.80 | 376.08K |
| 2026-06-29 | SEK 260.30 | -1.03% | SEK 263.30 | SEK 263.80 | SEK 259.20 | 213.45K |
| 2026-06-26 | SEK 263.00 | +1.47% | SEK 258.90 | SEK 263.30 | SEK 258.40 | 214.30K |
| 2026-06-25 | SEK 259.20 | -1.18% | SEK 262.00 | SEK 263.10 | SEK 258.20 | 271.13K |
| 2026-06-24 | SEK 262.30 | +1.67% | SEK 257.30 | SEK 262.30 | SEK 256.60 | 307.71K |
| 2026-06-23 | SEK 258.00 | +0.94% | SEK 256.60 | SEK 258.30 | SEK 255.80 | 255.06K |
| 2026-06-22 | SEK 255.60 | -0.39% | SEK 253.30 | SEK 256.50 | SEK 252.90 | 590.16K |
| 2026-06-18 | SEK 256.60 | -0.08% | SEK 257.00 | SEK 257.60 | SEK 253.20 | 525.18K |
| 2026-06-17 | SEK 256.80 | -1.83% | SEK 260.00 | SEK 260.90 | SEK 256.60 | 418.25K |
| 2026-06-16 | SEK 261.60 | -1.10% | SEK 265.60 | SEK 266.80 | SEK 260.10 | 354.44K |
| 2026-06-15 | SEK 264.50 | -1.27% | SEK 268.60 | SEK 268.60 | SEK 263.20 | 337.83K |
| 2026-06-12 | SEK 267.90 | +0.45% | SEK 271.60 | SEK 272.80 | SEK 267.90 | 333.18K |
| 2026-06-11 | SEK 266.70 | -1.08% | SEK 268.60 | SEK 268.60 | SEK 265.40 | 134.22K |
| 2026-06-10 | SEK 269.60 | +2.04% | SEK 265.30 | SEK 270.40 | SEK 265.00 | 380.60K |
| 2026-06-09 | SEK 264.20 | +0.34% | SEK 263.30 | SEK 265.20 | SEK 262.20 | 426.55K |
| 2026-06-08 | SEK 263.30 | +0.04% | SEK 263.10 | SEK 264.40 | SEK 260.60 | 243.03K |
| 2026-06-05 | SEK 263.20 | +0.84% | SEK 261.90 | SEK 264.90 | SEK 261.40 | 256.50K |
| 2026-06-04 | SEK 261.00 | +0.31% | SEK 260.80 | SEK 265.50 | SEK 260.20 | 326.55K |
| 2026-06-03 | SEK 260.20 | +1.28% | SEK 257.30 | SEK 260.50 | SEK 257.30 | 299.70K |
| 2026-06-02 | SEK 256.90 | -1.95% | SEK 262.30 | SEK 263.00 | SEK 256.00 | 485.97K |
| 2026-06-01 | SEK 262.00 | -0.68% | SEK 264.00 | SEK 265.50 | SEK 261.00 | 486.89K |
| 2026-05-29 | SEK 263.80 | +0.11% | SEK 265.00 | SEK 265.90 | SEK 262.50 | 578.63K |
| 2026-05-28 | SEK 263.50 | -1.05% | SEK 265.80 | SEK 266.50 | SEK 263.50 | 263.86K |