Axfood AB (publ) (STO:AXFO)
Sweden
· Delayed Price · Currency is SEK 269.10
+0.70 (0.26%)
At close: Dec 5, 2025
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.40 | 270.50 | 268.40 | 269.10 | 269.10 | 0.26% | 138,942 |
| Dec 4, 2025 | 269.20 | 270.70 | 267.90 | 268.40 | 268.40 | -0.78% | 158,029 |
| Dec 3, 2025 | 271.50 | 271.80 | 269.80 | 270.50 | 270.50 | -0.37% | 201,712 |
| Dec 2, 2025 | 272.10 | 272.60 | 271.00 | 271.50 | 271.50 | -0.29% | 169,114 |
| Dec 1, 2025 | 270.90 | 272.30 | 270.40 | 272.30 | 272.30 | 0.85% | 218,653 |
| Nov 28, 2025 | 274.90 | 274.90 | 269.50 | 270.00 | 270.00 | -1.75% | 453,298 |
| Nov 27, 2025 | 274.60 | 275.80 | 273.30 | 274.80 | 274.80 | 0.15% | 155,972 |
| Nov 26, 2025 | 273.30 | 275.00 | 271.80 | 274.40 | 274.40 | 0.59% | 223,070 |
| Nov 25, 2025 | 272.50 | 273.30 | 271.10 | 272.80 | 272.80 | 0.11% | 165,005 |
| Nov 24, 2025 | 273.70 | 274.10 | 271.80 | 272.50 | 272.50 | -0.22% | 274,826 |
| Nov 21, 2025 | 269.20 | 273.80 | 268.80 | 273.10 | 273.10 | 1.49% | 274,850 |
| Nov 20, 2025 | 267.20 | 270.00 | 267.20 | 269.10 | 269.10 | 0.98% | 273,756 |
| Nov 19, 2025 | 262.70 | 267.80 | 262.70 | 266.50 | 266.50 | 1.33% | 233,768 |
| Nov 18, 2025 | 266.10 | 266.20 | 262.10 | 263.00 | 263.00 | -0.98% | 176,521 |
| Nov 17, 2025 | 266.00 | 267.70 | 265.10 | 265.60 | 265.60 | -0.08% | 260,380 |
| Nov 14, 2025 | 267.50 | 268.40 | 265.20 | 265.80 | 265.80 | -0.41% | 383,554 |
| Nov 13, 2025 | 266.30 | 268.10 | 266.00 | 266.90 | 266.90 | 0.15% | 228,651 |
| Nov 12, 2025 | 266.70 | 267.60 | 264.50 | 266.50 | 266.50 | -0.07% | 343,396 |
| Nov 11, 2025 | 268.50 | 268.90 | 266.30 | 266.70 | 266.70 | -0.41% | 239,616 |
| Nov 10, 2025 | 267.50 | 268.10 | 265.30 | 267.80 | 267.80 | 0.19% | 243,067 |
| Nov 7, 2025 | 266.00 | 267.40 | 265.10 | 267.30 | 267.30 | 0.64% | 415,777 |
| Nov 6, 2025 | 262.50 | 267.70 | 262.50 | 265.60 | 265.60 | 1.57% | 558,924 |
| Nov 5, 2025 | 260.80 | 263.00 | 260.70 | 261.50 | 261.50 | 0.50% | 519,346 |
| Nov 4, 2025 | 260.00 | 261.80 | 257.30 | 260.20 | 260.20 | 0.23% | 372,669 |
| Nov 3, 2025 | 262.60 | 263.70 | 259.60 | 259.60 | 259.60 | 0.23% | 461,957 |
| Oct 31, 2025 | 259.40 | 260.90 | 258.80 | 259.00 | 259.00 | -0.08% | 114,819 |
| Oct 30, 2025 | 261.00 | 261.70 | 259.10 | 259.20 | 259.20 | -0.50% | 188,411 |
| Oct 29, 2025 | 263.00 | 264.10 | 260.50 | 260.50 | 260.50 | -0.95% | 214,804 |
| Oct 28, 2025 | 263.50 | 264.40 | 259.50 | 263.00 | 263.00 | 0.04% | 390,296 |
| Oct 27, 2025 | 263.70 | 265.40 | 262.30 | 262.90 | 262.90 | -0.11% | 283,295 |
| Oct 24, 2025 | 265.20 | 267.10 | 261.80 | 263.20 | 263.20 | -1.05% | 510,192 |
| Oct 23, 2025 | 276.90 | 279.60 | 264.20 | 266.00 | 266.00 | -7.12% | 1,299,523 |
| Oct 22, 2025 | 286.20 | 286.40 | 284.20 | 286.40 | 286.40 | 0.14% | 477,455 |
| Oct 21, 2025 | 288.20 | 288.60 | 285.40 | 286.00 | 286.00 | -0.76% | 177,997 |
| Oct 20, 2025 | 286.60 | 288.20 | 284.70 | 288.20 | 288.20 | 0.42% | 142,405 |
| Oct 17, 2025 | 286.90 | 289.60 | 285.60 | 287.00 | 287.00 | - | 238,182 |
| Oct 16, 2025 | 285.30 | 287.30 | 283.10 | 287.00 | 287.00 | 0.63% | 182,028 |
| Oct 15, 2025 | 286.00 | 286.00 | 283.00 | 285.20 | 285.20 | -0.49% | 185,928 |
| Oct 14, 2025 | 283.80 | 287.10 | 283.20 | 286.60 | 286.60 | 1.16% | 275,317 |
| Oct 13, 2025 | 285.00 | 285.40 | 281.60 | 283.30 | 283.30 | -0.49% | 149,148 |
| Oct 10, 2025 | 284.30 | 286.10 | 283.80 | 284.70 | 284.70 | 0.28% | 148,088 |
| Oct 9, 2025 | 282.00 | 284.20 | 281.40 | 283.90 | 283.90 | 0.82% | 137,036 |
| Oct 8, 2025 | 282.10 | 283.00 | 280.70 | 281.60 | 281.60 | -0.11% | 159,490 |
| Oct 7, 2025 | 282.00 | 282.70 | 279.20 | 281.90 | 281.90 | 0.11% | 174,845 |
| Oct 6, 2025 | 281.80 | 284.30 | 281.10 | 281.60 | 281.60 | -0.28% | 313,394 |
| Oct 3, 2025 | 283.60 | 286.40 | 280.70 | 282.40 | 282.40 | -0.42% | 268,858 |
| Oct 2, 2025 | 284.00 | 286.10 | 280.60 | 283.60 | 283.60 | -0.56% | 287,961 |
| Oct 1, 2025 | 291.60 | 292.00 | 284.60 | 285.20 | 285.20 | -2.36% | 248,551 |
| Sep 30, 2025 | 290.40 | 292.10 | 289.00 | 292.10 | 292.10 | 0.65% | 280,286 |
| Sep 29, 2025 | 290.40 | 292.90 | 289.50 | 290.20 | 290.20 | -0.24% | 158,411 |
| Sep 26, 2025 | 291.00 | 292.40 | 289.00 | 290.90 | 290.90 | 0.31% | 113,997 |
| Sep 25, 2025 | 293.00 | 294.60 | 290.00 | 290.00 | 290.00 | -1.33% | 306,453 |
| Sep 24, 2025 | 291.70 | 295.30 | 291.00 | 293.90 | 293.90 | 1.10% | 219,093 |
| Sep 23, 2025 | 290.00 | 292.10 | 288.90 | 290.70 | 290.70 | - | 231,074 |
| Sep 22, 2025 | 294.40 | 295.60 | 290.00 | 290.70 | 290.70 | -1.22% | 170,752 |
| Sep 19, 2025 | 294.80 | 296.90 | 293.00 | 294.30 | 294.30 | -0.17% | 315,074 |
| Sep 18, 2025 | 296.00 | 296.50 | 291.80 | 294.80 | 294.80 | -1.80% | 278,787 |
| Sep 17, 2025 | 299.00 | 302.50 | 298.70 | 300.20 | 295.95 | 0.43% | 188,232 |
| Sep 16, 2025 | 299.70 | 300.40 | 297.40 | 298.90 | 294.67 | -0.27% | 256,275 |
| Sep 15, 2025 | 303.90 | 304.00 | 299.70 | 299.70 | 295.46 | -1.45% | 199,307 |
| Sep 12, 2025 | 305.70 | 306.10 | 303.40 | 304.10 | 299.79 | -0.46% | 197,071 |
| Sep 11, 2025 | 306.00 | 307.00 | 304.10 | 305.50 | 301.17 | 0.30% | 226,666 |
| Sep 10, 2025 | 303.70 | 307.40 | 302.60 | 304.60 | 300.29 | 0.53% | 246,269 |
| Sep 9, 2025 | 302.20 | 304.00 | 301.40 | 303.00 | 298.71 | 0.53% | 136,839 |
| Sep 8, 2025 | 305.50 | 306.00 | 298.10 | 301.40 | 297.13 | -1.31% | 247,611 |
| Sep 5, 2025 | 306.80 | 307.20 | 304.20 | 305.40 | 301.08 | -0.33% | 164,425 |
| Sep 4, 2025 | 304.00 | 308.30 | 304.00 | 306.40 | 302.06 | 0.86% | 169,030 |
| Sep 3, 2025 | 302.00 | 304.50 | 299.60 | 303.80 | 299.50 | 0.76% | 264,348 |
| Sep 2, 2025 | 298.10 | 302.00 | 297.90 | 301.50 | 297.23 | 1.14% | 240,647 |
| Sep 1, 2025 | 298.60 | 300.00 | 296.50 | 298.10 | 293.88 | -0.13% | 133,862 |
| Aug 29, 2025 | 297.00 | 298.90 | 295.70 | 298.50 | 294.27 | 0.44% | 223,610 |
| Aug 28, 2025 | 301.20 | 302.10 | 296.00 | 297.20 | 292.99 | -1.26% | 193,437 |
| Aug 27, 2025 | 298.10 | 301.80 | 298.10 | 301.00 | 296.74 | 0.97% | 190,516 |
| Aug 26, 2025 | 305.00 | 305.00 | 296.10 | 298.10 | 293.88 | -2.26% | 709,575 |
| Aug 25, 2025 | 307.00 | 307.00 | 303.40 | 305.00 | 300.68 | -0.78% | 606,763 |
| Aug 22, 2025 | 311.00 | 312.00 | 306.50 | 307.40 | 303.05 | -1.16% | 185,994 |
| Aug 21, 2025 | 310.20 | 311.00 | 308.80 | 311.00 | 306.60 | 0.26% | 188,616 |
| Aug 20, 2025 | 307.70 | 310.20 | 307.50 | 310.20 | 305.81 | 0.81% | 216,538 |
| Aug 19, 2025 | 304.00 | 308.80 | 304.00 | 307.70 | 303.34 | 1.22% | 501,360 |
| Aug 18, 2025 | 303.10 | 306.10 | 303.00 | 304.00 | 299.70 | 0.16% | 156,186 |
| Aug 15, 2025 | 302.20 | 304.00 | 300.10 | 303.50 | 299.20 | 0.43% | 100,052 |
| Aug 14, 2025 | 301.60 | 302.70 | 299.30 | 302.20 | 297.92 | 0.43% | 197,886 |
| Aug 13, 2025 | 300.40 | 302.40 | 299.30 | 300.90 | 296.64 | 0.03% | 195,078 |
| Aug 12, 2025 | 300.50 | 301.40 | 298.10 | 300.80 | 296.54 | 0.30% | 264,590 |
| Aug 11, 2025 | 298.70 | 300.60 | 298.70 | 299.90 | 295.65 | 0.50% | 120,602 |
| Aug 8, 2025 | 298.90 | 300.90 | 298.30 | 298.40 | 294.18 | -0.17% | 159,602 |
| Aug 7, 2025 | 297.70 | 299.90 | 296.80 | 298.90 | 294.67 | 0.34% | 116,028 |
| Aug 6, 2025 | 298.20 | 298.30 | 295.50 | 297.90 | 293.68 | -0.20% | 235,612 |
| Aug 5, 2025 | 297.00 | 298.50 | 295.30 | 298.50 | 294.27 | 0.61% | 119,866 |
| Aug 4, 2025 | 294.30 | 296.90 | 293.30 | 296.70 | 292.50 | 1.23% | 129,170 |
| Aug 1, 2025 | 292.10 | 293.20 | 291.00 | 293.10 | 288.95 | 0.34% | 163,488 |
| Jul 31, 2025 | 295.00 | 296.20 | 291.20 | 292.10 | 287.96 | -1.02% | 161,644 |
| Jul 30, 2025 | 294.60 | 297.80 | 294.10 | 295.10 | 290.92 | 0.10% | 108,441 |
| Jul 29, 2025 | 294.30 | 295.40 | 292.00 | 294.80 | 290.63 | 0.17% | 80,508 |
| Jul 28, 2025 | 296.00 | 297.00 | 293.00 | 294.30 | 290.13 | -0.47% | 106,075 |
| Jul 25, 2025 | 291.90 | 295.70 | 291.80 | 295.70 | 291.51 | 1.27% | 165,972 |
| Jul 24, 2025 | 291.50 | 293.30 | 289.40 | 292.00 | 287.87 | 0.17% | 207,231 |
| Jul 23, 2025 | 287.40 | 291.50 | 287.40 | 291.50 | 287.37 | 1.46% | 203,570 |
| Jul 22, 2025 | 285.70 | 287.50 | 284.50 | 287.30 | 283.23 | 0.49% | 172,853 |
| Jul 21, 2025 | 286.70 | 287.50 | 285.00 | 285.90 | 281.85 | -0.31% | 154,892 |