Axfood AB (publ) (STO:AXFO)
Sweden
· Delayed Price · Currency is SEK 319.70
-2.30 (-0.71%)
Mar 6, 2026, 2:09 PM CET
Axfood AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 322.20 | 323.30 | 320.00 | 320.00 | - | -0.62% | 23,858 |
| Mar 5, 2026 | 322.90 | 324.70 | 320.70 | 322.00 | 322.00 | -0.28% | 247,681 |
| Mar 4, 2026 | 320.20 | 327.00 | 320.20 | 322.90 | 322.90 | 0.91% | 202,358 |
| Mar 3, 2026 | 323.40 | 324.30 | 318.70 | 320.00 | 320.00 | -1.66% | 466,819 |
| Mar 2, 2026 | 326.00 | 327.80 | 323.50 | 325.40 | 325.40 | -1.09% | 251,521 |
| Feb 27, 2026 | 326.40 | 329.00 | 324.50 | 329.00 | 329.00 | 0.80% | 402,088 |
| Feb 26, 2026 | 321.80 | 328.30 | 319.60 | 326.40 | 326.40 | 1.40% | 267,142 |
| Feb 25, 2026 | 325.00 | 325.00 | 321.00 | 321.90 | 321.90 | -0.95% | 474,294 |
| Feb 24, 2026 | 328.90 | 329.40 | 324.20 | 325.00 | 325.00 | -0.34% | 474,414 |
| Feb 23, 2026 | 329.00 | 331.60 | 326.00 | 326.10 | 326.10 | -0.49% | 560,051 |
| Feb 20, 2026 | 330.00 | 330.80 | 324.20 | 327.70 | 327.70 | -2.27% | 524,426 |
| Feb 19, 2026 | 330.60 | 335.50 | 330.60 | 335.30 | 335.30 | 1.42% | 187,466 |
| Feb 18, 2026 | 332.80 | 333.50 | 330.60 | 330.60 | 330.60 | -0.87% | 183,243 |
| Feb 17, 2026 | 332.80 | 335.70 | 331.40 | 333.50 | 333.50 | 0.21% | 213,497 |
| Feb 16, 2026 | 336.00 | 336.00 | 331.20 | 332.80 | 332.80 | -0.95% | 343,798 |
| Feb 13, 2026 | 338.00 | 339.00 | 335.10 | 336.00 | 336.00 | -0.59% | 500,464 |
| Feb 12, 2026 | 332.10 | 338.00 | 328.60 | 338.00 | 338.00 | 2.02% | 287,173 |
| Feb 11, 2026 | 328.00 | 334.60 | 328.00 | 331.30 | 331.30 | 1.01% | 314,969 |
| Feb 10, 2026 | 330.80 | 332.00 | 328.00 | 328.00 | 328.00 | -0.85% | 202,421 |
| Feb 9, 2026 | 329.70 | 331.30 | 326.00 | 330.80 | 330.80 | 0.55% | 241,746 |
| Feb 6, 2026 | 329.70 | 330.00 | 326.00 | 329.00 | 329.00 | 0.03% | 159,000 |
| Feb 5, 2026 | 327.70 | 330.00 | 324.00 | 328.90 | 328.90 | 0.37% | 226,946 |
| Feb 4, 2026 | 319.80 | 327.70 | 319.10 | 327.70 | 327.70 | 2.47% | 427,515 |
| Feb 3, 2026 | 315.40 | 319.80 | 315.10 | 319.80 | 319.80 | 1.43% | 382,847 |
| Feb 2, 2026 | 307.00 | 316.70 | 307.00 | 315.30 | 315.30 | 3.34% | 412,010 |
| Jan 30, 2026 | 292.00 | 305.50 | 292.00 | 305.10 | 305.10 | 5.32% | 735,549 |
| Jan 29, 2026 | 301.30 | 302.30 | 285.00 | 289.70 | 289.70 | -6.85% | 1,152,571 |
| Jan 28, 2026 | 311.00 | 312.30 | 308.60 | 311.00 | 311.00 | - | 323,592 |
| Jan 27, 2026 | 307.80 | 312.90 | 306.80 | 311.00 | 311.00 | 1.04% | 217,451 |
| Jan 26, 2026 | 310.60 | 311.70 | 304.80 | 307.80 | 307.80 | -0.90% | 473,032 |
| Jan 23, 2026 | 307.90 | 310.60 | 306.40 | 310.60 | 310.60 | 0.88% | 401,580 |
| Jan 22, 2026 | 306.10 | 310.00 | 306.10 | 307.90 | 307.90 | 1.05% | 486,490 |
| Jan 21, 2026 | 306.80 | 308.10 | 304.70 | 304.70 | 304.70 | -0.81% | 318,534 |
| Jan 20, 2026 | 306.70 | 310.40 | 305.00 | 307.20 | 307.20 | 0.75% | 290,830 |
| Jan 19, 2026 | 305.10 | 307.20 | 301.50 | 304.90 | 304.90 | -0.85% | 310,406 |
| Jan 16, 2026 | 303.00 | 307.50 | 301.60 | 307.50 | 307.50 | 1.49% | 290,110 |
| Jan 15, 2026 | 297.00 | 303.90 | 297.00 | 303.00 | 303.00 | 2.02% | 290,407 |
| Jan 14, 2026 | 294.80 | 297.00 | 293.20 | 297.00 | 297.00 | 0.68% | 212,304 |
| Jan 13, 2026 | 293.10 | 295.00 | 290.90 | 295.00 | 295.00 | 0.65% | 260,068 |
| Jan 12, 2026 | 292.70 | 293.60 | 290.20 | 293.10 | 293.10 | 0.07% | 182,180 |
| Jan 9, 2026 | 292.00 | 292.90 | 289.80 | 292.90 | 292.90 | 0.51% | 158,956 |
| Jan 8, 2026 | 290.80 | 292.30 | 287.50 | 291.40 | 291.40 | 0.07% | 226,712 |
| Jan 7, 2026 | 291.80 | 293.20 | 287.60 | 291.20 | 291.20 | 0.83% | 310,941 |
| Jan 5, 2026 | 287.60 | 288.80 | 286.20 | 288.80 | 288.80 | 0.10% | 147,359 |
| Jan 2, 2026 | 290.90 | 293.00 | 286.70 | 288.50 | 288.50 | -0.59% | 293,793 |
| Dec 30, 2025 | 289.50 | 291.10 | 288.40 | 290.20 | 290.20 | 0.24% | 139,614 |
| Dec 29, 2025 | 287.30 | 290.00 | 286.10 | 289.50 | 289.50 | 0.77% | 126,733 |
| Dec 23, 2025 | 286.20 | 289.00 | 285.60 | 287.30 | 287.30 | 0.17% | 246,968 |
| Dec 22, 2025 | 288.00 | 288.00 | 283.80 | 286.80 | 286.80 | -0.42% | 169,234 |
| Dec 19, 2025 | 287.00 | 293.70 | 287.00 | 288.00 | 288.00 | 1.19% | 681,554 |
| Dec 18, 2025 | 279.40 | 285.10 | 279.40 | 284.60 | 284.60 | 2.19% | 417,554 |
| Dec 17, 2025 | 273.30 | 279.90 | 273.30 | 278.50 | 278.50 | 1.38% | 397,920 |
| Dec 16, 2025 | 271.80 | 275.10 | 271.50 | 274.70 | 274.70 | 1.22% | 337,620 |
| Dec 15, 2025 | 268.40 | 273.00 | 268.40 | 271.40 | 271.40 | 1.19% | 185,497 |
| Dec 12, 2025 | 269.00 | 269.90 | 267.70 | 268.20 | 268.20 | -0.30% | 238,192 |
| Dec 11, 2025 | 268.20 | 269.60 | 266.10 | 269.00 | 269.00 | 0.75% | 179,022 |
| Dec 10, 2025 | 270.10 | 270.40 | 267.00 | 267.00 | 267.00 | -1.22% | 173,655 |
| Dec 9, 2025 | 268.90 | 272.20 | 268.40 | 270.30 | 270.30 | 0.60% | 206,229 |
| Dec 8, 2025 | 269.00 | 269.20 | 266.20 | 268.70 | 268.70 | -0.15% | 353,244 |
| Dec 5, 2025 | 268.40 | 270.50 | 268.40 | 269.10 | 269.10 | 0.26% | 142,255 |
| 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% | 229,307 |
| 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 |