Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote SEK

Axfood AB (publ) (0R6R.L)

307.40
-0.06
(-0.02%)
As of July 22 at 8:35:18 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 2, 2025269.80271.00268.30270.45270.4511,109
Apr 30, 2025265.20270.30265.10268.09268.0936,415
Apr 29, 2025262.25265.10263.10264.33264.338,289
Apr 28, 2025264.40263.60259.20262.90262.9045,629
Apr 25, 2025257.50264.90259.00260.97260.976,359
Apr 24, 2025238.95257.30243.30255.50255.5020,583
Apr 23, 2025249.90248.70244.00246.58246.5814,516
Apr 22, 2025248.00251.10246.90250.00250.0036,849
Apr 17, 2025248.20248.00247.10247.69247.692,048
Apr 16, 2025248.80250.30247.70249.09249.0918,044
Apr 15, 2025244.50247.80244.40245.73245.733,770
Apr 14, 2025238.95244.30239.10241.84241.8417,545
Apr 11, 2025233.50238.10233.50237.80237.808,210
Apr 10, 2025235.75233.80227.30231.90231.9015,382
Apr 9, 2025229.00232.30227.90231.10231.1014,641
Apr 8, 2025225.80233.70224.00231.30231.309,037
Apr 7, 2025225.60228.90221.60222.10222.1025,872
Apr 4, 2025237.60246.70231.60239.67239.6720,208
Apr 3, 2025227.85237.60228.70235.10235.107,274
Apr 2, 2025231.15232.30227.40229.30229.306,682
Apr 1, 2025226.05231.65225.70231.10231.102,000,162
Mar 31, 2025226.15228.30225.60225.80225.8033,991
Mar 28, 2025224.70228.50225.50227.20227.2020,266
Mar 27, 2025220.60225.90220.70223.60223.608,457
Mar 26, 2025221.30222.00219.10220.90220.90305,575
Mar 25, 2025220.40221.70219.50220.50220.504,917
Mar 24, 2025223.45223.50218.65219.40219.40132,237
Mar 21, 2025230.15229.40220.50222.05222.0556,369
Mar 20, 2025 4.5 Dividend
Mar 20, 2025230.05231.20228.80230.30230.3017,131
Mar 19, 2025235.25236.00232.00234.05229.5527,044
Mar 18, 2025235.25235.80234.30234.60230.0915,938
Mar 17, 2025237.10238.50234.70237.26232.709,642
Mar 14, 2025238.15238.70236.50237.48232.9112,859
Mar 13, 2025238.25238.40236.10237.69233.1216,607
Mar 12, 2025235.65238.80234.70236.72232.17247,443
Mar 11, 2025240.20241.70234.90238.24233.6678,959
Mar 10, 2025238.55242.70237.80240.87236.24145,627
Mar 7, 2025234.55238.30233.30236.47231.928,776
Mar 6, 2025228.80234.30226.50230.03225.6128,914
Mar 5, 2025232.60234.70229.90231.99227.5323,909
Mar 4, 2025228.20237.70228.40234.90230.3833,219
Mar 3, 2025227.65229.20225.40226.26221.9114,143
Feb 28, 2025229.80229.60227.20228.01223.627,530
Feb 27, 2025230.95231.30230.10230.50226.0718,849
Feb 26, 2025232.00232.70230.90231.20226.7517,574
Feb 25, 2025231.55232.00229.60231.80227.3410,102
Feb 24, 2025227.65230.90227.20229.18224.7813,791
Feb 21, 2025227.75229.40226.80226.90222.548,220
Feb 20, 2025230.35230.40226.70227.60223.221,349,650
Feb 19, 2025231.15232.20228.80229.10224.7026,640
Feb 18, 2025233.60233.00230.70231.43226.9825,561
Feb 17, 2025235.85236.40233.30233.93229.4314,756
Feb 14, 2025235.35236.40234.80235.62231.0910,975
Feb 13, 2025233.40235.50232.80235.40230.875,176
Feb 12, 2025236.00236.20231.50232.82228.3415,275
Feb 11, 2025235.65236.40233.60235.80231.27111,023
Feb 10, 2025235.75236.40235.00235.41230.886,582
Feb 7, 2025234.35237.70234.30234.70230.1915,049
Feb 6, 2025235.15236.20233.10233.84229.3410,660
Feb 5, 2025234.75235.90232.60235.35230.8321,164
Feb 4, 2025235.15236.30234.10235.86231.329,882
Feb 3, 2025236.20236.10233.40234.71230.19274,964
Jan 31, 2025242.55240.10234.80237.31232.7552,520
Jan 30, 2025249.50259.50241.80250.73245.9112,736
Jan 29, 2025241.80243.20240.50242.50237.8313,578
Jan 28, 2025239.25242.00240.10242.00237.358,572
Jan 27, 2025234.85239.70236.30238.76234.1712,140
Jan 24, 2025232.10235.30231.90233.75229.2611,233
Jan 23, 2025234.35235.20231.30232.60228.1313,664
Jan 22, 2025235.85236.20234.60234.70230.196,601
Jan 21, 2025233.30235.60233.70235.60231.075,010
Jan 20, 2025233.50234.90232.80234.20229.702,673
Jan 17, 2025231.65235.00231.00234.10229.6013,307
Jan 16, 2025232.30234.50231.90233.50229.015,617
Jan 15, 2025226.55232.10227.40231.23226.7811,377
Jan 14, 2025225.90226.40224.00226.40222.05225,216
Jan 13, 2025230.05229.80225.00225.45221.1211,066
Jan 10, 2025232.60232.10229.70230.20225.777,493
Jan 9, 2025232.60232.50230.50232.40227.934,923
Jan 8, 2025234.55234.80230.80232.70228.2311,613
Jan 7, 2025237.00238.50234.20234.80230.297,850
Jan 3, 2025236.30237.30235.50236.20231.668,357
Jan 2, 2025235.25237.70234.80236.00231.467,220
Dec 30, 2024234.45235.40233.00234.00229.5022,417
Dec 27, 2024232.20234.40231.90234.40229.896,650
Dec 23, 2024231.85232.30230.80232.05227.596,911
Dec 20, 2024231.75233.30231.20232.50228.037,184
Dec 19, 2024232.90235.50230.20231.50227.059,019
Dec 18, 2024230.35236.00230.40234.00229.50263,622
Dec 17, 2024228.40230.90226.80230.70226.2615,700
Dec 16, 2024232.60232.60228.70229.70225.286,617
Dec 13, 2024233.70234.80232.70232.80228.3214,425
Dec 12, 2024235.55235.70232.90235.60231.0762,914
Dec 11, 2024234.75235.90234.40235.90231.365,196
Dec 10, 2024235.45235.50233.20234.70230.197,947
Dec 9, 2024236.70236.20234.90235.30230.788,258
Dec 6, 2024237.30237.90236.00236.90232.353,540
Dec 5, 2024238.25238.20234.90236.50231.9512,448
Dec 4, 2024237.40238.50236.20237.50232.9319,528
Dec 3, 2024235.25238.60235.10236.90232.358,879
Dec 2, 2024234.05236.10233.80234.70230.1910,702
Nov 29, 2024236.00236.00233.70233.70229.214,474
Nov 28, 2024236.20236.80235.90236.20231.664,351
Nov 27, 2024235.75236.60235.10235.60231.07387,513
Nov 26, 2024235.35236.20234.50235.40230.876,311
Nov 25, 2024234.95236.10234.70234.90230.3895,764
Nov 22, 2024231.45235.00232.20234.90230.385,574
Nov 21, 2024232.70232.70230.40231.80227.345,939
Nov 20, 2024233.00234.20231.80231.80227.344,080
Nov 19, 2024233.60235.00231.00233.00228.5221,812
Nov 18, 2024237.70237.70233.10233.10228.62588,309
Nov 15, 2024238.15239.20238.00238.20233.624,667
Nov 14, 2024240.60241.10238.20238.20233.629,712
Nov 13, 2024238.15240.70238.00240.70236.0745,002
Nov 12, 2024240.50242.00238.20238.40233.827,067
Nov 11, 2024239.45243.20239.80241.80237.157,013
Nov 8, 2024238.75240.80238.30239.60234.994,261
Nov 7, 2024233.40240.10232.80238.60234.015,675
Nov 6, 2024236.50237.20232.80232.90228.42404,401
Nov 5, 2024239.75239.50233.40234.30229.808,503
Nov 4, 2024235.35241.10235.50240.40235.7813,605
Nov 1, 2024237.80237.70235.50235.70231.175,727
Oct 31, 2024233.50237.90233.30237.90233.33405,041
Oct 30, 2024235.75238.90233.10235.70231.17258,681
Oct 29, 2024240.70240.50235.60235.70231.17336,696
Oct 28, 2024237.60241.05237.50240.30235.68394,035
Oct 25, 2024241.10242.20236.30236.60232.0510,918
Oct 24, 2024256.00256.30244.20244.20239.508,255
Oct 23, 2024271.25274.20271.80272.58267.345,900
Oct 22, 2024275.65274.50270.60272.01266.785,586
Oct 21, 2024276.90278.00275.20276.72271.4019,725
Oct 18, 2024280.80281.70276.20278.69273.3416,633
Oct 17, 2024280.40282.70279.90281.87276.4522,433
Oct 16, 2024280.70283.70280.50281.30275.8963,756
Oct 15, 2024281.00283.30278.00280.44275.0515,974
Oct 14, 2024282.15281.90277.70280.13274.7413,131
Oct 11, 2024281.80283.00280.90282.59277.167,048
Oct 10, 2024282.45282.30280.20281.13275.724,242
Oct 9, 2024281.80282.90281.80282.60277.171,819,884
Oct 8, 2024282.75283.20281.40281.80276.394,531
Oct 7, 2024281.20284.10281.30282.90277.462,238
Oct 4, 2024283.75283.50280.20281.60276.194,304
Oct 3, 2024283.75285.90282.30284.50279.036,136
Oct 2, 2024286.75284.30282.60282.84277.414,667
Oct 1, 2024286.15288.80284.80286.70281.1917,224
Sep 30, 2024285.10286.50281.70283.47278.0217,147
Sep 27, 2024284.80286.40283.90284.86279.388,270
Sep 26, 2024286.65286.30283.80284.60279.137,164
Sep 25, 2024279.15286.80281.30284.53279.0613,502
Sep 24, 2024279.35280.40278.15279.40274.0310,826
Sep 23, 2024277.60279.50277.00278.71273.3643,259
Sep 20, 2024276.70278.20276.20276.80271.4814,418
Sep 19, 2024 4.25 Dividend
Sep 19, 2024278.55279.70275.40277.63272.3012,869
Sep 18, 2024279.65281.70279.00280.66271.0910,728
Sep 17, 2024279.85283.00280.30281.98272.376,977
Sep 16, 2024281.10281.80279.50280.20270.658,101
Sep 13, 2024279.85281.10277.80279.20269.699,756
Sep 12, 2024279.15281.50279.00280.11270.56194,137
Sep 11, 2024277.90281.50277.20279.11269.608,919
Sep 10, 2024278.55281.60277.80279.56270.0412,806
Sep 9, 2024277.00279.30277.00278.53269.04261,798
Sep 6, 2024276.10277.80275.80276.90267.46157,178
Sep 5, 2024275.25276.10274.40275.09265.717,414
Sep 4, 2024275.05276.70273.20273.81264.483,989
Sep 3, 2024273.60275.90274.70274.90265.5348,475
Sep 2, 2024273.60274.50271.90273.40264.084,349
Aug 30, 2024270.55275.30271.00273.46264.1417,463
Aug 29, 2024270.85270.90269.30270.12260.9211,247
Aug 28, 2024271.35272.80271.00271.00261.765,263
Aug 27, 2024272.50273.20270.10271.97262.7115,687
Aug 23, 2024268.30272.40270.10269.30260.1214,084
Aug 22, 2024268.90270.00268.30269.17260.0019,040
Aug 21, 2024269.60270.20268.60269.19260.01213,779
Aug 20, 2024272.00271.90269.70270.87261.6419,758
Aug 19, 2024276.20276.90271.40273.72264.394,087
Aug 16, 2024274.95277.30275.40276.19266.775,971
Aug 15, 2024270.75274.80270.60273.75264.428,552
Aug 14, 2024268.00271.70268.80270.12260.916,581
Aug 13, 2024266.55268.30266.20267.74258.626,272
Aug 12, 2024267.65267.20264.80266.42257.345,350
Aug 9, 2024266.05268.60265.40266.38257.308,835
Aug 8, 2024265.70265.60263.70265.30256.266,260
Aug 7, 2024262.05266.20263.80265.41256.3611,277
Aug 6, 2024263.45263.30260.40261.85252.922,484
Aug 5, 2024260.50263.40256.60261.72252.808,548
Aug 2, 2024264.80267.20263.60265.67256.617,802
Aug 1, 2024266.25266.60264.20265.60256.557,622
Jul 31, 2024265.60267.60265.30266.72257.6311,074
Jul 30, 2024266.25267.80265.80266.94257.855,297
Jul 29, 2024263.45267.60261.70266.40257.3210,050
Jul 26, 2024260.30264.20260.20263.60254.629,815
Jul 25, 2024261.10260.80255.10256.40247.6618,696
Jul 24, 2024261.20261.70259.10260.05251.19272,906
Jul 23, 2024266.15266.20261.60263.82254.836,418
Jul 22, 2024266.75267.40265.60266.16257.099,294
Jul 19, 2024264.80265.50264.00264.84255.815,483
Jul 18, 2024263.75265.70263.80265.05256.0210,376
Jul 17, 2024260.90263.20259.40261.62252.7134,321
Jul 16, 2024257.80261.90256.50260.70251.8213,509
Jul 15, 2024261.90261.80258.00260.18251.3186,962
Jul 12, 2024273.20273.80261.40265.10256.0749,357
Jul 11, 2024284.10287.90285.20286.17276.4116,093
Jul 10, 2024284.50286.00283.70284.63274.93205,747
Jul 9, 2024282.85284.00282.30283.24273.595,331
Jul 8, 2024280.60283.30279.50282.43272.8048,340
Jul 5, 2024282.05283.80280.80282.17272.566,120
Jul 4, 2024278.35282.00278.00280.70271.135,832
Jul 3, 2024278.05279.20276.40279.20269.6910,437
Jul 2, 2024281.10281.40275.60276.74267.3118,857
Jul 1, 2024279.55282.21279.00280.46270.9015,851
Jun 28, 2024278.05279.50277.80278.24268.755,120
Jun 27, 2024280.50280.40277.10278.77269.278,789
Jun 26, 2024284.70287.40279.40279.40269.8896,065
Jun 25, 2024284.10287.00281.70285.24275.5228,392
Jun 24, 2024277.60283.80277.60279.10269.5911,757
Jun 20, 2024274.55277.30274.90276.90267.4715,269
Jun 19, 2024278.25276.60273.40275.00265.634,592
Jun 18, 2024278.25279.40276.90278.04268.575,107
Jun 17, 2024276.30278.10275.00277.00267.56162,749
Jun 14, 2024273.20276.60272.60275.24265.8612,145
Jun 13, 2024273.10274.10271.00273.66264.343,240
Jun 12, 2024272.50273.40267.80273.00263.70271,029
Jun 11, 2024271.25277.90271.40272.38263.10186,222
Jun 10, 2024268.60269.00267.10267.63258.514,243
Jun 7, 2024269.80269.30266.60268.10258.963,243
Jun 5, 2024269.50270.60267.60268.75259.5982,663
Jun 4, 2024279.45278.70269.00271.70262.446,340
Jun 3, 2024279.65279.90277.90278.76269.268,574
May 31, 2024280.00279.40277.30278.37268.8910,730
May 30, 2024278.15280.70277.40279.22269.702,716
May 29, 2024281.60281.40278.10279.00269.4914,553
May 28, 2024282.45284.90280.20280.70271.135,803
May 24, 2024283.85284.60283.20284.30274.614,281
May 23, 2024285.00285.70283.90285.00275.297,099
May 22, 2024281.70284.90282.10283.24273.593,348
May 21, 2024281.80284.00281.70282.79273.1512,268
May 20, 2024287.15287.60286.10286.85277.074,801
May 17, 2024287.25289.30286.90288.28278.466,442
May 16, 2024292.30292.80287.40289.50279.633,237
May 15, 2024294.05294.10291.80292.10282.153,388
May 14, 2024294.85295.80293.00294.53284.505,485
May 13, 2024295.65296.90294.70295.99285.912,848
May 10, 2024294.85297.30290.50292.38282.428,685
May 8, 2024290.25294.50292.40293.88283.8729,135
May 7, 2024290.35290.80289.60289.80279.921,724