Axfood AB

AXFOs
🏛️ uk →
281.80
Last Update: 2025-10-06
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
2022-12-30 290.10 290.30 288.00 289.50 0.0M
2022-12-29 287.70 290.00 286.70 287.35 0.0M
2022-12-28 287.90 291.90 287.90 290.25 0.0M
2022-12-23 288.80 291.60 288.80 289.80 0.0M
2022-12-22 286.30 289.40 285.80 286.15 0.1M
2022-12-21 282.20 285.30 281.70 282.65 0.0M
2022-12-20 278.60 283.10 278.40 282.85 0.0M
2022-12-19 279.80 284.80 279.80 284.00 0.0M
2022-12-16 276.60 280.80 276.60 277.40 0.1M
2022-12-15 278.10 279.60 275.60 278.75 0.0M
2022-12-14 280.50 281.40 276.20 280.00 0.0M
2022-12-13 283.10 284.70 281.00 281.80 0.0M
2022-12-12 285.40 285.40 280.70 284.20 0.0M
2022-12-09 284.50 288.80 284.50 285.70 0.1M
2022-12-08 285.00 285.90 281.10 281.10 0.0M
2022-12-07 282.10 285.10 281.70 283.55 0.0M
2022-12-06 283.70 286.20 282.30 283.25 0.0M
2022-12-05 282.50 284.70 281.20 282.35 0.0M
2022-12-02 286.00 286.00 282.90 283.55 0.0M
2022-12-01 284.50 286.60 282.60 286.45 0.0M
2022-11-30 284.30 286.50 280.60 284.40 0.1M
2022-11-29 284.00 287.00 283.10 284.80 0.0M
2022-11-28 286.20 286.50 282.30 285.80 0.0M
2022-11-25 286.40 288.50 285.00 287.75 0.0M
2022-11-24 283.70 286.00 283.70 284.30 0.0M
2022-11-23 282.40 285.80 282.10 285.80 0.0M
2022-11-22 275.20 284.00 274.40 283.55 0.0M
2022-11-21 273.80 276.00 272.80 274.45 0.0M
2022-11-18 272.90 275.50 272.00 272.70 0.0M
2022-11-17 272.60 274.60 270.30 274.05 0.1M
2022-11-16 274.20 274.20 270.90 273.70 0.0M
2022-11-15 275.40 277.10 272.20 274.15 0.0M
2022-11-14 276.80 277.00 272.90 275.45 0.0M
2022-11-11 278.40 281.30 275.00 277.30 0.0M
2022-11-10 276.20 278.60 270.10 274.75 0.1M
2022-11-09 275.40 277.50 272.90 274.85 0.0M
2022-11-08 273.40 275.70 272.40 273.20 0.0M
2022-11-07 269.50 274.30 269.40 272.20 0.1M
2022-11-04 267.90 269.50 266.80 269.50 0.0M
2022-11-03 270.20 271.80 267.80 269.50 0.0M
2022-11-02 270.00 274.15 270.00 274.15 0.2M
2022-11-01 274.40 274.60 268.90 269.80 0.1M
2022-10-31 272.00 275.80 269.50 272.90 0.1M
2022-10-28 268.10 275.30 268.10 272.80 0.1M
2022-10-27 271.10 276.10 267.85 267.85 0.1M
2022-10-26 270.20 274.50 266.30 266.95 0.1M
2022-10-25 266.20 272.20 266.10 271.45 0.1M
2022-10-24 257.00 266.80 256.70 265.20 0.0M
2022-10-21 257.10 258.90 253.10 256.40 0.1M
2022-10-20 259.20 260.00 253.50 255.85 0.1M
2022-10-19 256.20 256.60 253.70 255.85 0.0M
2022-10-18 256.80 260.40 254.90 255.45 0.0M
2022-10-17 255.10 261.00 253.50 258.85 0.2M
2022-10-14 258.00 260.00 255.15 255.15 0.0M
2022-10-13 249.00 254.80 248.30 252.10 0.1M
2022-10-12 251.20 256.30 250.60 253.70 0.1M
2022-10-11 247.80 253.40 247.80 250.65 0.0M
2022-10-10 244.50 248.30 243.90 247.55 0.1M
2022-10-07 249.50 249.50 246.00 248.90 0.1M
2022-10-06 248.80 254.30 248.20 251.75 0.2M
2022-10-05 254.60 255.40 247.20 250.45 0.0M
2022-10-04 256.00 258.10 253.30 255.65 0.2M
2022-10-03 252.80 254.30 248.60 251.15 0.0M
2022-09-30 248.80 255.70 248.80 254.05 0.8M
2022-09-29 253.60 254.70 246.65 246.65 0.1M
2022-09-28 259.70 261.60 252.50 255.15 0.1M
2022-09-27 263.80 266.30 260.10 262.25 0.1M
2022-09-26 265.10 269.10 260.60 264.20 0.6M
2022-09-23 277.60 282.20 270.75 270.75 0.1M
2022-09-22 302.30 304.40 273.60 279.85 0.1M
2022-09-21 319.40 322.70 313.10 315.85 0.1M
2022-09-20 329.70 331.10 322.40 323.65 0.1M
2022-09-16 329.80 333.70 328.20 333.70 0.3M
2022-09-15 326.50 334.60 326.10 330.45 0.1M
2022-09-14 329.60 329.60 325.00 329.30 0.0M
2022-09-13 327.60 332.80 327.00 328.60 1.1M
2022-09-12 328.40 330.00 326.50 328.10 2.1M
2022-09-09 333.80 334.10 325.70 328.00 0.2M
2022-09-08 331.00 334.30 330.80 332.10 0.1M
2022-09-07 329.50 332.80 326.50 332.20 0.3M
2022-09-06 321.20 329.70 321.20 326.65 0.0M
2022-09-05 317.30 321.20 315.00 319.75 0.1M
2022-09-02 321.00 323.80 318.60 320.60 0.0M
2022-09-01 320.50 324.20 319.20 323.35 0.0M
2022-08-31 322.30 324.50 319.00 322.05 0.1M
2022-08-30 327.80 330.30 320.40 322.25 0.0M
2022-08-26 334.00 334.80 325.00 329.40 0.0M
2022-08-25 330.00 333.80 328.90 331.15 0.0M
2022-08-24 324.80 331.60 324.80 327.15 0.0M
2022-08-23 334.10 335.50 324.40 326.65 0.3M
2022-08-22 331.50 334.10 326.90 331.15 0.0M
2022-08-19 324.40 331.30 324.20 329.90 0.0M
2022-08-18 320.30 327.00 320.10 326.45 0.0M
2022-08-17 317.70 320.10 316.60 317.40 0.0M
2022-08-16 318.40 321.90 315.30 318.25 0.0M
2022-08-15 316.70 318.50 313.40 314.30 0.0M
2022-08-12 313.40 316.20 312.50 314.75 0.2M
2022-08-11 318.90 319.60 315.30 318.65 0.0M
2022-08-10 312.20 317.90 311.50 317.80 0.0M
2022-08-09 313.30 313.50 311.80 312.00 0.1M
2022-08-08 315.30 317.10 313.70 317.10 0.1M
2022-08-05 320.80 321.20 314.70 317.20 0.0M
2022-08-04 323.60 324.00 319.50 323.15 0.1M
2022-08-03 325.70 325.70 321.00 321.30 0.2M
2022-08-02 325.30 327.90 324.00 324.70 0.1M
2022-08-01 325.00 325.00 318.80 319.75 0.1M
2022-07-29 321.30 322.40 319.30 321.10 0.1M
2022-07-28 318.30 322.40 313.80 321.30 0.1M
2022-07-27 314.50 318.00 312.40 317.70 0.1M
2022-07-26 312.10 314.30 309.00 312.00 0.1M
2022-07-25 311.60 314.30 310.80 311.55 0.0M
2022-07-22 306.40 309.00 306.40 307.75 0.1M
2022-07-21 303.50 309.20 303.50 307.15 0.0M
2022-07-20 308.30 310.20 304.10 304.30 0.1M
2022-07-19 309.30 309.80 306.50 308.80 0.0M
2022-07-18 306.40 309.90 304.90 306.35 0.1M
2022-07-15 290.50 303.30 283.40 299.85 0.2M
2022-07-14 306.20 306.20 295.90 300.20 0.6M
2022-07-13 306.20 307.70 302.30 306.35 0.1M
2022-07-12 303.60 308.30 302.50 305.00 0.1M
2022-07-11 306.70 307.30 303.60 304.70 0.0M
2022-07-08 309.70 311.40 301.50 305.50 0.1M
2022-07-07 313.10 313.10 304.70 308.60 0.1M
2022-07-06 310.10 314.00 308.90 311.05 0.1M
2022-07-05 307.20 312.60 305.40 306.85 0.1M
2022-07-04 304.70 306.60 301.70 304.30 0.1M
2022-07-01 292.80 301.70 292.80 297.50 0.1M
2022-06-30 287.90 294.40 286.80 290.45 0.1M
2022-06-29 288.00 288.40 279.80 286.25 0.0M
2022-06-28 284.60 287.50 283.00 283.75 0.1M
2022-06-27 276.10 283.40 274.70 283.25 0.1M
2022-06-23 270.80 275.30 268.90 274.15 0.1M
2022-06-22 270.70 275.00 270.30 270.35 0.1M
2022-06-21 284.00 286.90 271.20 272.40 0.1M
2022-06-20 270.60 286.80 270.60 281.80 0.1M
2022-06-17 274.80 276.50 269.00 271.35 0.1M
2022-06-16 276.20 276.90 273.60 274.55 0.0M
2022-06-15 275.20 280.10 275.20 277.10 0.1M
2022-06-14 277.30 280.10 274.15 274.15 0.1M
2022-06-13 278.80 281.00 275.20 278.75 0.1M
2022-06-10 280.00 281.70 276.40 278.45 0.1M
2022-06-09 296.30 296.30 279.10 283.25 0.1M
2022-06-08 295.90 297.10 288.20 292.70 0.1M
2022-06-07 297.40 297.80 288.90 296.80 0.1M
2022-06-01 288.30 290.70 287.50 288.00 0.0M
2022-05-31 294.00 294.30 285.50 287.15 0.9M
2022-05-30 296.30 297.90 292.40 295.25 0.1M
2022-05-27 289.70 293.10 286.20 292.40 0.2M
2022-05-25 288.40 290.80 286.35 286.35 0.0M
2022-05-24 282.40 288.00 281.90 286.35 0.1M
2022-05-23 276.70 282.00 276.70 280.70 0.0M
2022-05-20 277.60 278.30 274.30 277.10 0.1M
2022-05-19 285.69 285.69 274.60 276.90 0.1M
2022-05-18 290.20 294.40 283.10 284.40 0.2M
2022-05-17 298.90 299.70 288.80 292.50 0.1M
2022-05-16 294.90 299.40 292.90 295.65 0.1M
2022-05-13 293.40 299.70 293.40 297.60 0.1M
2022-05-12 287.50 296.00 284.60 291.35 0.1M
2022-05-11 286.30 287.70 281.80 286.05 0.2M
2022-05-10 283.40 287.70 282.50 285.30 0.1M
2022-05-09 283.40 285.50 281.10 284.30 0.1M
2022-05-06 290.90 292.10 280.60 283.15 0.2M
2022-05-05 294.50 294.70 288.20 294.35 0.1M
2022-05-04 301.60 304.90 295.90 298.55 0.1M
2022-05-03 296.40 305.20 296.40 305.00 0.2M
2022-04-29 292.40 295.90 288.70 293.30 0.1M
2022-04-28 291.80 293.00 288.20 291.35 0.1M
2022-04-27 290.60 294.65 288.90 290.25 0.1M
2022-04-26 285.90 291.90 284.30 287.45 0.2M
2022-04-25 291.30 291.30 286.40 288.70 0.2M
2022-04-22 288.10 298.00 285.70 294.05 0.2M
2022-04-21 315.40 315.40 285.30 291.05 0.4M
2022-04-20 319.20 319.80 311.60 314.65 0.1M
2022-04-19 314.70 318.20 311.40 315.85 0.0M
2022-04-14 318.50 318.60 312.30 316.00 0.1M
2022-04-13 319.20 320.20 312.50 316.00 0.2M
2022-04-12 322.20 323.20 318.50 321.70 0.2M
2022-04-11 320.00 325.30 319.90 323.15 0.1M
2022-04-08 323.90 323.90 315.60 319.15 0.1M
2022-04-07 315.50 323.40 314.90 320.30 0.1M
2022-04-06 306.90 314.70 305.10 310.95 0.1M
2022-04-05 309.10 311.50 305.20 308.30 0.2M
2022-04-04 303.90 314.90 303.90 313.00 0.1M
2022-04-01 305.00 307.90 302.90 306.55 0.1M
2022-03-31 307.60 308.40 300.90 306.65 0.1M
2022-03-30 301.60 306.80 301.30 305.70 0.1M
2022-03-29 299.60 303.00 299.20 299.55 0.1M
2022-03-28 299.70 301.20 295.20 295.45 0.1M
2022-03-25 300.90 304.90 293.60 299.15 0.2M
2022-03-24 286.80 300.50 286.60 296.90 0.2M
2022-03-23 304.40 304.40 285.60 291.35 0.5M
2022-03-22 281.70 289.10 279.40 285.50 0.1M
2022-03-21 272.10 273.40 270.60 273.00 0.1M
2022-03-18 268.30 271.00 268.30 270.35 0.1M
2022-03-17 281.80 281.80 268.20 268.20 0.1M
2022-03-16 280.00 283.70 278.30 280.40 0.1M
2022-03-15 274.90 279.20 272.30 277.60 0.1M
2022-03-14 273.60 279.40 270.90 272.60 0.2M
2022-03-11 257.30 268.30 256.40 267.15 0.1M
2022-03-10 249.30 257.90 249.30 255.75 0.2M
2022-03-09 250.60 253.20 245.55 248.80 0.1M
2022-03-08 253.00 253.30 249.00 252.00 0.1M
2022-03-07 252.80 254.80 249.60 252.70 0.1M
2022-03-04 252.60 254.90 249.60 252.40 0.1M
2022-03-03 251.20 254.00 248.60 252.30 0.1M
2022-03-02 254.90 256.00 249.40 250.45 0.1M
2022-03-01 250.40 256.30 248.90 253.30 0.1M
2022-02-28 244.50 249.30 244.00 249.10 0.1M
2022-02-25 238.50 242.90 238.30 242.65 0.0M
2022-02-24 235.00 240.50 234.30 239.55 0.1M
2022-02-23 241.00 243.90 240.20 243.05 0.1M
2022-02-22 238.00 242.20 237.90 239.05 0.0M
2022-02-21 241.60 242.80 240.30 241.20 0.1M
2022-02-18 240.50 242.60 238.90 240.80 0.1M
2022-02-17 241.30 242.35 240.00 242.35 0.1M
2022-02-16 244.40 244.90 241.40 241.40 0.1M
2022-02-15 240.60 245.20 240.60 244.10 0.1M
2022-02-14 241.10 243.30 238.90 241.20 0.1M
2022-02-11 241.60 244.50 241.60 244.00 0.0M
2022-02-10 239.50 241.10 238.60 238.95 0.1M
2022-02-09 240.80 241.30 238.50 241.30 0.2M
2022-02-08 249.80 249.80 240.60 240.60 0.1M
2022-02-07 250.10 250.10 244.40 248.00 0.1M
2022-02-04 249.00 252.20 248.70 248.80 0.1M
2022-02-03 243.80 254.80 243.80 251.65 0.2M
2022-02-02 240.50 241.60 239.20 241.30 0.1M
2022-02-01 238.20 241.00 238.15 238.15 0.0M
2022-01-31 237.90 238.25 236.30 238.25 0.0M
2022-01-28 236.20 237.70 234.80 236.00 0.0M
2022-01-27 233.70 235.80 230.70 233.60 0.0M
2022-01-26 237.00 239.90 235.80 237.90 0.0M
2022-01-25 242.30 242.30 238.25 238.65 0.0M
2022-01-24 245.30 247.80 239.20 241.50 0.1M
2022-01-21 243.70 244.70 242.80 244.40 0.0M
2022-01-20 244.60 245.20 243.00 245.20 0.0M
2022-01-19 243.90 245.70 243.90 244.50 0.0M
2022-01-18 244.20 244.20 242.50 243.85 0.0M
2022-01-17 247.30 248.00 246.10 247.55 0.0M
2022-01-14 249.50 250.60 246.50 249.60 0.0M
2022-01-13 249.30 252.00 248.80 248.80 0.0M
2022-01-12 250.40 250.40 247.40 249.70 0.0M
2022-01-11 250.10 252.30 250.00 250.05 0.0M
2022-01-10 253.60 254.50 249.30 249.30 0.0M
2022-01-07 255.10 255.10 252.30 254.35 0.0M
2022-01-05 255.50 263.15 251.80 263.15 0.0M
2022-01-04 263.40 263.90 261.40 263.15 0.0M