Skip to main content
Axfood AB (publ) (STO:AXFO)
Sweden flag Sweden · Delayed Price · Currency is SEK
286.90
+1.20 (0.42%)
Apr 28, 2026, 5:29 PM CET

Axfood AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026285.00285.70284.50284.90--0.28%11,866
Apr 27, 2026282.50288.90281.80285.70285.700.63%558,586
Apr 24, 2026291.20291.90283.90283.90283.90-2.91%572,595
Apr 23, 2026304.80305.00290.30292.40292.40-9.14%1,553,727
Apr 22, 2026320.40325.50320.10321.80321.800.31%304,054
Apr 21, 2026320.60321.30319.00320.80320.80-0.06%120,351
Apr 20, 2026320.20322.70319.60321.00321.000.34%209,759
Apr 17, 2026323.50324.00319.40319.90319.90-0.93%291,388
Apr 16, 2026319.30323.80318.00322.90322.901.48%218,788
Apr 15, 2026316.50322.90316.30318.20318.200.92%262,116
Apr 14, 2026317.00317.00313.20315.30315.30-0.76%228,292
Apr 13, 2026318.60320.50317.10317.70317.700.03%217,812
Apr 10, 2026322.00323.60315.90317.60317.60-1.55%268,696
Apr 9, 2026322.60323.00319.50322.60322.600.97%191,529
Apr 8, 2026329.70329.80317.20319.50319.50-1.39%539,371
Apr 7, 2026327.10329.30323.50324.00324.00-0.55%244,291
Apr 2, 2026325.00327.00324.50325.80325.800.40%103,407
Apr 1, 2026322.90326.00322.00324.50324.500.87%200,071
Mar 31, 2026319.90324.50319.70321.70321.700.81%232,322
Mar 30, 2026314.70319.90313.60319.10319.101.40%764,751
Mar 27, 2026316.00316.70312.30314.70314.70-0.32%140,767
Mar 26, 2026310.00315.90310.00315.70315.701.77%194,292
Mar 25, 2026309.20311.00307.70310.20310.200.65%442,889
Mar 24, 2026306.20308.90304.60308.20308.201.48%224,199
Mar 23, 2026308.30311.20303.20303.70303.70-2.66%383,088
Mar 20, 2026317.30318.70309.50312.00312.00-0.98%397,685
Mar 19, 2026315.30320.40313.80315.10315.10-2.14%344,111
Mar 18, 2026327.40327.40318.00322.00317.50-4.42%699,945
Mar 17, 2026335.20337.70334.70336.90332.190.45%168,591
Mar 16, 2026331.00335.50330.00335.40330.711.98%241,760
Mar 13, 2026328.70332.90326.50328.90324.300.06%177,435
Mar 12, 2026321.00328.70321.00328.70324.112.37%292,434
Mar 11, 2026322.30322.50319.20321.10316.61-0.37%156,040
Mar 10, 2026321.80325.70321.10322.30317.800.75%262,767
Mar 9, 2026319.30320.70315.50319.90315.43-0.34%255,502
Mar 6, 2026322.20323.30315.90321.00316.51-0.31%301,385
Mar 5, 2026322.90324.70320.70322.00317.50-0.28%247,681
Mar 4, 2026320.20327.00320.20322.90318.390.91%202,358
Mar 3, 2026323.40324.30318.70320.00315.53-1.66%466,819
Mar 2, 2026326.00327.80323.50325.40320.85-1.09%251,521
Feb 27, 2026326.40329.00324.50329.00324.400.80%402,088
Feb 26, 2026321.80328.30319.60326.40321.841.40%267,142
Feb 25, 2026325.00325.00321.00321.90317.40-0.95%474,294
Feb 24, 2026328.90329.40324.20325.00320.46-0.34%474,414
Feb 23, 2026329.00331.60326.00326.10321.54-0.49%560,051
Feb 20, 2026330.00330.80324.20327.70323.12-2.27%524,426
Feb 19, 2026330.60335.50330.60335.30330.611.42%187,466
Feb 18, 2026332.80333.50330.60330.60325.98-0.87%183,243
Feb 17, 2026332.80335.70331.40333.50328.840.21%213,497
Feb 16, 2026336.00336.00331.20332.80328.15-0.95%343,798
Feb 13, 2026338.00339.00335.10336.00331.30-0.59%500,464
Feb 12, 2026332.10338.00328.60338.00333.282.02%287,173
Feb 11, 2026328.00334.60328.00331.30326.671.01%314,969
Feb 10, 2026330.80332.00328.00328.00323.42-0.85%202,421
Feb 9, 2026329.70331.30326.00330.80326.180.55%241,746
Feb 6, 2026329.70330.00326.00329.00324.400.03%159,000
Feb 5, 2026327.70330.00324.00328.90324.300.37%226,946
Feb 4, 2026319.80327.70319.10327.70323.122.47%427,515
Feb 3, 2026315.40319.80315.10319.80315.331.43%382,847
Feb 2, 2026307.00316.70307.00315.30310.893.34%412,010
Jan 30, 2026292.00305.50292.00305.10300.845.32%735,549
Jan 29, 2026301.30302.30285.00289.70285.65-6.85%1,152,571
Jan 28, 2026311.00312.30308.60311.00306.65-323,592
Jan 27, 2026307.80312.90306.80311.00306.651.04%217,451
Jan 26, 2026310.60311.70304.80307.80303.50-0.90%473,032
Jan 23, 2026307.90310.60306.40310.60306.260.88%401,580
Jan 22, 2026306.10310.00306.10307.90303.601.05%486,490
Jan 21, 2026306.80308.10304.70304.70300.44-0.81%318,534
Jan 20, 2026306.70310.40305.00307.20302.910.75%290,830
Jan 19, 2026305.10307.20301.50304.90300.64-0.85%310,406
Jan 16, 2026303.00307.50301.60307.50303.201.49%290,110
Jan 15, 2026297.00303.90297.00303.00298.772.02%290,407
Jan 14, 2026294.80297.00293.20297.00292.850.68%212,304
Jan 13, 2026293.10295.00290.90295.00290.880.65%260,068
Jan 12, 2026292.70293.60290.20293.10289.000.07%182,180
Jan 9, 2026292.00292.90289.80292.90288.810.51%158,956
Jan 8, 2026290.80292.30287.50291.40287.330.07%226,712
Jan 7, 2026291.80293.20287.60291.20287.130.83%310,941
Jan 5, 2026287.60288.80286.20288.80284.760.10%147,359
Jan 2, 2026290.90293.00286.70288.50284.47-0.59%293,793
Dec 30, 2025289.50291.10288.40290.20286.140.24%139,614
Dec 29, 2025287.30290.00286.10289.50285.450.77%126,733
Dec 23, 2025286.20289.00285.60287.30283.280.17%246,968
Dec 22, 2025288.00288.00283.80286.80282.79-0.42%169,234
Dec 19, 2025287.00293.70287.00288.00283.981.19%681,554
Dec 18, 2025279.40285.10279.40284.60280.622.19%417,554
Dec 17, 2025273.30279.90273.30278.50274.611.38%397,920
Dec 16, 2025271.80275.10271.50274.70270.861.22%337,620
Dec 15, 2025268.40273.00268.40271.40267.611.19%185,497
Dec 12, 2025269.00269.90267.70268.20264.45-0.30%238,192
Dec 11, 2025268.20269.60266.10269.00265.240.75%179,022
Dec 10, 2025270.10270.40267.00267.00263.27-1.22%173,655
Dec 9, 2025268.90272.20268.40270.30266.520.60%206,229
Dec 8, 2025269.00269.20266.20268.70264.94-0.15%353,244
Dec 5, 2025268.40270.50268.40269.10265.340.26%142,255
Dec 4, 2025269.20270.70267.90268.40264.65-0.78%158,029
Dec 3, 2025271.50271.80269.80270.50266.72-0.37%201,712
Dec 2, 2025272.10272.60271.00271.50267.71-0.29%169,114
Dec 1, 2025270.90272.30270.40272.30268.490.85%218,653
Nov 28, 2025274.90274.90269.50270.00266.23-1.75%453,298