Axfood AB

AXFOs
🏛️ uk →
284.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 259.40 261.50 258.80 259.65 0.0M
2021-12-29 257.90 259.60 257.90 258.15 0.0M
2021-12-23 256.90 257.10 253.60 256.70 0.0M
2021-12-22 255.40 256.20 254.15 256.00 0.0M
2021-12-21 255.00 257.30 254.80 256.00 0.3M
2021-12-20 250.20 254.50 249.40 253.60 0.1M
2021-12-17 248.50 252.50 248.50 250.05 0.0M
2021-12-16 244.80 249.40 241.30 248.20 0.1M
2021-12-15 246.10 247.60 242.80 243.75 0.0M
2021-12-14 247.30 248.40 246.20 247.35 0.0M
2021-12-13 243.60 247.00 243.30 244.20 0.0M
2021-12-10 248.50 248.50 244.50 247.75 0.0M
2021-12-09 251.20 252.40 250.30 252.10 0.0M
2021-12-08 252.10 253.60 250.90 253.20 0.0M
2021-12-07 248.40 252.10 248.40 248.90 0.0M
2021-12-06 246.20 247.90 245.80 246.75 0.0M
2021-12-03 247.70 247.70 244.60 246.55 0.0M
2021-12-02 247.50 248.00 244.10 244.10 0.0M
2021-12-01 245.50 248.90 245.40 246.25 0.0M
2021-11-30 246.70 248.10 245.30 247.05 0.0M
2021-11-29 244.60 247.60 244.50 247.25 0.0M
2021-11-26 245.40 246.30 242.70 245.30 0.0M
2021-11-25 245.70 247.90 245.20 245.20 0.0M
2021-11-24 245.00 246.70 243.60 245.90 0.0M
2021-11-23 243.50 244.40 243.10 243.35 0.0M
2021-11-22 240.10 243.45 240.10 243.45 0.0M
2021-11-19 236.50 240.30 236.50 239.35 0.0M
2021-11-18 235.30 236.20 233.30 234.85 0.1M
2021-11-17 230.20 235.60 230.20 233.70 0.2M
2021-11-16 229.30 230.90 229.00 229.50 0.0M
2021-11-15 227.50 229.10 227.40 227.65 0.0M
2021-11-12 227.40 228.20 226.80 227.15 0.0M
2021-11-11 226.20 227.50 225.40 225.40 0.0M
2021-11-10 223.90 228.30 223.90 224.10 0.0M
2021-11-09 215.90 219.30 215.90 218.85 0.0M
2021-11-08 215.80 219.00 214.60 217.80 0.0M
2021-11-05 218.50 219.30 217.60 217.60 0.1M
2021-11-04 217.60 218.70 216.10 216.90 0.0M
2021-11-03 214.00 217.20 213.80 214.55 0.0M
2021-11-02 210.90 214.50 210.90 213.60 0.0M
2021-11-01 210.60 211.30 210.10 211.15 0.0M
2021-10-29 211.10 211.60 209.60 211.45 0.0M
2021-10-28 210.30 211.70 207.90 209.70 0.0M
2021-10-27 210.60 211.70 209.60 210.45 0.0M
2021-10-26 214.30 214.40 209.90 210.95 0.0M
2021-10-25 211.90 215.80 210.80 213.80 0.0M
2021-10-22 209.90 212.10 208.50 211.45 0.1M
2021-10-21 207.10 210.60 206.10 210.45 0.0M
2021-10-20 205.50 207.70 205.50 205.60 0.0M
2021-10-19 206.70 206.80 205.70 206.05 0.0M
2021-10-18 208.90 209.10 205.80 207.65 0.0M
2021-10-15 205.80 209.50 205.80 206.95 0.1M
2021-10-14 207.90 207.90 204.10 204.40 0.0M
2021-10-13 204.60 207.00 203.60 204.00 0.0M
2021-10-12 204.00 205.40 203.50 204.50 0.0M
2021-10-11 204.80 206.70 204.40 204.70 0.1M
2021-10-08 210.20 210.20 206.90 207.25 0.1M
2021-10-07 208.40 211.50 208.40 211.05 0.0M
2021-10-06 208.30 211.35 208.00 211.35 0.1M
2021-10-05 207.20 208.20 206.90 207.75 0.1M
2021-10-04 207.40 209.00 206.40 208.20 0.1M
2021-10-01 207.80 209.00 205.80 207.45 0.2M
2021-09-30 211.80 212.20 209.50 212.20 0.1M
2021-09-29 211.90 211.90 209.10 211.85 0.0M
2021-09-28 211.70 212.10 208.70 208.70 0.0M
2021-09-27 211.10 214.45 211.00 214.45 0.0M
2021-09-24 211.30 212.60 210.10 211.85 0.0M
2021-09-23 210.90 213.20 210.75 210.75 0.0M
2021-09-22 215.40 215.40 214.00 214.45 0.0M
2021-09-21 214.00 216.10 214.00 214.05 0.0M
2021-09-20 217.30 217.80 215.00 217.80 0.0M
2021-09-17 218.10 218.50 217.40 218.35 0.0M
2021-09-16 216.90 217.00 215.70 216.70 0.0M
2021-09-15 219.20 219.20 215.70 218.75 0.4M
2021-09-14 219.90 220.70 219.20 220.30 0.0M
2021-09-13 220.30 221.70 219.80 220.00 0.0M
2021-09-10 221.20 221.40 219.80 221.40 0.1M
2021-09-09 221.90 223.00 221.20 221.70 0.0M
2021-09-08 223.10 223.80 220.40 222.35 0.1M
2021-09-07 225.30 225.60 223.20 225.60 0.0M
2021-09-06 225.50 226.30 225.30 225.60 0.1M
2021-09-03 227.50 229.40 224.10 226.55 0.1M
2021-09-02 226.70 227.70 225.80 227.15 0.0M
2021-09-01 228.20 228.20 225.70 225.70 0.0M
2021-08-31 228.10 228.90 226.60 226.95 0.0M
2021-08-27 227.80 229.40 227.55 227.55 0.0M
2021-08-26 228.80 229.10 226.80 229.10 0.0M
2021-08-25 230.20 230.40 228.50 229.80 0.0M
2021-08-24 236.10 236.20 228.90 231.85 0.0M
2021-08-23 236.60 236.60 234.40 236.50 0.0M
2021-08-20 235.30 235.90 233.60 235.45 0.0M
2021-08-19 237.00 237.00 231.70 233.10 0.0M
2021-08-18 236.30 237.30 235.50 235.85 0.0M
2021-08-17 232.70 235.30 231.70 232.90 0.0M
2021-08-16 231.80 233.20 231.80 233.20 0.0M
2021-08-13 232.40 232.70 231.40 232.70 0.0M
2021-08-12 233.90 234.10 232.70 233.70 0.0M
2021-08-11 234.20 235.00 233.60 234.25 0.0M
2021-08-10 233.00 233.90 231.90 233.70 0.0M
2021-08-09 231.90 233.30 231.90 232.30 0.0M
2021-08-06 233.20 233.70 231.90 233.70 0.0M
2021-08-05 235.00 235.00 233.30 234.45 0.0M
2021-08-04 235.00 235.20 234.00 234.55 0.0M
2021-08-03 233.90 235.10 233.60 234.25 0.0M
2021-08-02 233.60 233.60 232.00 233.20 0.0M
2021-07-30 231.10 233.50 231.05 231.05 0.0M
2021-07-29 231.90 232.40 231.30 231.85 0.1M
2021-07-28 234.10 234.45 232.20 234.45 0.0M
2021-07-27 234.60 234.90 234.10 234.15 0.0M
2021-07-26 236.10 236.60 233.30 236.30 0.0M
2021-07-23 234.30 235.30 234.00 234.75 0.0M
2021-07-22 233.20 234.80 232.50 232.90 0.0M
2021-07-21 235.00 235.20 233.80 234.85 0.0M
2021-07-20 235.00 235.50 234.50 235.05 0.0M
2021-07-19 235.30 236.00 234.00 235.65 0.0M
2021-07-16 236.00 236.00 234.20 234.50 0.0M
2021-07-15 236.50 239.40 232.50 235.65 0.0M
2021-07-14 240.30 240.90 239.50 240.90 0.0M
2021-07-13 240.90 241.50 240.30 241.00 0.0M
2021-07-12 239.40 241.40 239.00 239.05 0.0M
2021-07-09 239.10 239.45 237.20 239.45 0.0M
2021-07-08 238.80 241.50 236.60 240.10 0.0M
2021-07-07 244.80 246.00 244.30 244.50 0.0M
2021-07-06 243.00 243.00 240.90 242.25 0.0M
2021-07-05 241.80 241.90 240.50 241.90 0.0M
2021-07-02 240.20 241.20 239.40 239.85 0.0M
2021-07-01 236.60 244.80 235.90 244.00 0.5M
2021-06-30 238.00 239.40 236.30 238.15 0.0M
2021-06-29 236.10 237.30 235.10 236.00 0.0M
2021-06-28 234.60 234.80 233.50 234.45 0.3M
2021-06-24 233.60 233.60 231.90 233.50 0.0M
2021-06-23 233.40 233.70 230.65 232.20 0.0M
2021-06-22 234.00 234.20 232.70 233.60 0.4M
2021-06-21 233.80 236.20 232.00 232.00 0.0M
2021-06-18 233.70 233.70 232.50 233.50 0.0M
2021-06-17 232.70 233.90 230.60 232.90 0.0M
2021-06-16 233.60 234.70 233.30 233.40 0.0M
2021-06-15 234.00 235.50 233.90 234.05 0.0M
2021-06-14 233.80 234.00 232.80 233.90 0.0M
2021-06-11 234.40 234.80 233.30 234.15 0.0M
2021-06-10 233.30 234.90 233.00 233.40 0.0M
2021-06-09 233.90 234.50 232.90 234.05 0.0M
2021-06-08 231.60 234.00 231.60 233.00 0.0M
2021-06-07 232.90 232.90 230.60 232.60 0.0M
2021-06-04 231.30 232.20 230.20 231.35 0.0M
2021-06-03 228.80 230.70 228.20 228.60 0.0M
2021-06-02 229.10 229.60 227.20 229.00 0.1M
2021-06-01 229.50 230.80 228.30 229.60 0.0M
2021-05-28 230.60 231.40 229.60 230.25 0.0M
2021-05-27 231.30 232.20 230.50 231.05 0.1M
2021-05-26 231.20 232.70 230.95 230.95 0.1M
2021-05-25 230.50 230.60 229.60 230.45 0.1M
2021-05-24 230.30 230.60 229.90 230.25 0.1M
2021-05-21 231.30 231.30 229.60 231.15 0.1M
2021-05-20 228.70 230.50 228.50 228.60 0.2M
2021-05-19 228.90 231.30 228.30 228.30 0.2M
2021-05-18 228.80 229.70 227.60 229.70 0.2M
2021-05-17 226.40 229.40 226.40 228.20 0.2M
2021-05-14 224.00 225.60 223.50 224.00 0.2M
2021-05-12 222.00 223.80 222.00 223.35 0.2M
2021-05-11 223.10 224.00 221.40 223.35 0.2M
2021-05-10 220.90 223.00 219.10 220.20 0.1M
2021-05-07 220.80 222.80 220.30 222.45 0.1M
2021-05-06 218.50 219.60 217.50 217.50 0.1M
2021-05-05 214.70 219.40 214.40 218.15 0.1M
2021-05-04 215.20 215.20 213.50 214.25 0.1M
2021-04-30 211.80 212.20 210.60 212.20 0.1M
2021-04-29 212.40 213.50 210.80 212.20 0.2M
2021-04-28 212.70 213.80 212.40 212.50 0.0M
2021-04-27 212.00 213.10 211.20 212.20 0.1M
2021-04-26 213.50 214.60 211.80 213.40 0.1M
2021-04-23 211.50 214.10 210.10 211.85 0.0M
2021-04-22 212.30 212.30 208.00 210.75 0.0M
2021-04-21 210.70 213.70 210.50 210.85 0.0M
2021-04-20 211.00 211.00 210.20 210.85 0.0M
2021-04-19 209.80 213.00 209.40 210.45 0.0M
2021-04-16 206.30 209.30 206.30 206.85 0.0M
2021-04-15 206.80 207.15 205.40 207.15 0.0M
2021-04-14 208.00 208.30 205.70 206.20 0.0M
2021-04-13 209.30 209.30 207.40 208.20 0.0M
2021-04-12 210.00 210.65 208.00 210.65 0.0M
2021-04-09 211.80 211.90 209.60 211.85 0.0M
2021-04-08 212.60 213.90 211.90 211.90 0.0M
2021-04-07 210.80 212.60 210.50 211.25 0.0M
2021-04-06 210.10 211.40 209.40 211.25 0.0M
2021-04-01 209.50 209.50 208.40 209.00 0.0M
2021-03-31 208.60 209.40 208.40 209.00 0.0M
2021-03-30 207.80 209.20 207.00 207.70 0.0M
2021-03-29 207.60 208.60 206.40 206.70 0.1M
2021-03-26 207.60 207.80 205.40 207.50 0.0M
2021-03-25 206.40 208.40 206.20 206.30 0.0M
2021-03-24 212.60 212.60 209.60 212.50 0.0M
2021-03-23 211.20 212.60 210.60 211.40 0.0M
2021-03-22 210.60 212.60 209.20 210.00 0.1M
2021-03-19 204.40 208.60 203.60 206.90 0.2M
2021-03-18 206.20 206.20 202.20 202.80 0.0M
2021-03-17 210.00 210.40 206.20 206.90 0.0M
2021-03-16 209.80 211.20 208.20 208.60 0.0M
2021-03-15 209.20 210.60 208.20 210.20 0.1M
2021-03-12 210.40 211.40 208.80 210.20 0.1M
2021-03-11 209.20 211.80 208.60 209.40 0.0M
2021-03-10 204.00 209.60 204.00 207.50 0.1M
2021-03-09 204.80 206.00 203.40 204.30 0.0M
2021-03-08 203.80 204.40 202.40 203.95 0.0M
2021-03-05 202.60 203.80 201.60 201.80 0.0M
2021-03-04 202.20 202.60 200.40 201.20 0.0M
2021-03-03 203.20 204.20 201.10 202.55 0.0M
2021-03-02 202.80 205.60 201.60 203.40 0.0M
2021-03-01 201.60 202.40 200.60 202.20 0.0M
2021-02-26 199.60 202.80 199.00 202.00 0.5M
2021-02-25 197.50 200.40 197.50 198.85 0.0M
2021-02-24 200.40 200.40 198.30 199.85 0.1M
2021-02-23 199.10 200.80 197.20 199.65 0.1M
2021-02-22 198.90 200.20 198.80 199.10 0.0M
2021-02-19 200.80 201.20 199.80 201.00 1.0M
2021-02-18 200.40 200.80 200.20 200.80 0.0M
2021-02-17 200.40 201.40 200.20 200.45 0.0M
2021-02-16 199.30 202.20 199.30 200.20 0.0M
2021-02-15 199.20 200.40 199.00 199.05 0.0M
2021-02-12 201.20 201.60 199.20 200.65 0.1M
2021-02-11 201.40 202.60 201.00 201.80 0.1M
2021-02-10 202.60 204.80 201.40 203.00 0.1M
2021-02-09 202.80 203.40 201.80 203.15 0.0M
2021-02-08 202.80 204.30 202.20 204.30 0.0M
2021-02-05 206.40 207.20 204.40 206.70 0.0M
2021-02-04 206.40 211.60 205.30 205.30 0.0M
2021-02-03 202.40 204.00 202.00 203.40 0.0M
2021-02-02 202.40 203.60 201.20 202.75 0.0M
2021-02-01 201.60 203.20 201.40 201.40 0.0M
2021-01-29 203.80 203.80 201.00 202.95 0.0M
2021-01-28 206.00 206.20 204.00 204.75 0.0M
2021-01-27 203.60 208.40 203.60 206.50 0.0M
2021-01-26 202.80 204.40 202.35 202.35 0.0M
2021-01-25 201.80 202.80 200.40 202.00 0.0M
2021-01-22 200.40 202.00 199.90 200.45 0.0M
2021-01-21 199.00 200.40 198.70 199.65 0.0M
2021-01-20 199.40 200.20 198.90 199.50 0.0M
2021-01-19 199.90 200.60 199.00 199.65 0.0M
2021-01-18 199.60 200.60 199.40 199.65 0.0M
2021-01-15 199.30 201.00 199.10 200.25 0.1M
2021-01-14 199.60 200.40 198.20 199.10 0.1M
2021-01-13 197.50 200.60 196.70 200.25 0.0M
2021-01-12 196.90 197.80 195.80 196.55 0.0M
2021-01-11 196.20 198.60 195.60 196.90 0.0M
2021-01-08 196.30 197.50 196.00 196.10 0.0M
2021-01-07 197.40 198.20 193.70 194.25 0.0M
2021-01-05 193.60 194.30 192.70 192.70 0.0M
2021-01-04 191.80 194.90 191.80 192.70 0.1M