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
2023-12-29 270.80 274.60 270.10 274.15 0.0M
2023-12-28 268.50 269.50 267.60 268.10 0.0M
2023-12-27 266.00 268.60 266.00 266.75 0.0M
2023-12-22 265.30 265.30 264.30 265.20 0.0M
2023-12-21 266.70 266.75 264.80 266.75 0.0M
2023-12-20 267.00 269.50 264.80 266.75 0.0M
2023-12-19 263.40 267.10 263.40 263.65 0.0M
2023-12-18 265.20 266.25 262.80 266.25 0.0M
2023-12-15 276.30 276.90 266.80 268.20 0.1M
2023-12-14 279.30 281.20 274.50 279.45 0.5M
2023-12-13 276.40 278.40 273.10 277.00 0.0M
2023-12-12 276.70 278.00 273.00 273.90 0.0M
2023-12-11 272.70 278.30 272.70 277.40 0.0M
2023-12-08 273.10 274.20 271.10 272.90 0.0M
2023-12-07 269.80 273.30 269.30 272.50 0.0M
2023-12-06 271.00 274.60 270.30 271.65 0.2M
2023-12-05 267.90 276.80 267.90 270.35 0.0M
2023-12-04 263.30 267.90 262.30 267.75 1.0M
2023-12-01 263.00 263.20 261.40 262.75 0.0M
2023-11-30 262.60 262.80 260.80 262.25 0.0M
2023-11-29 261.30 263.00 261.00 261.20 0.0M
2023-11-28 259.20 262.00 258.30 259.45 0.0M
2023-11-27 262.20 262.30 258.20 260.80 0.2M
2023-11-24 260.00 261.50 259.30 261.30 0.0M
2023-11-23 259.60 260.00 259.00 259.55 0.0M
2023-11-22 257.90 259.50 257.90 258.15 0.0M
2023-11-21 257.60 258.20 256.40 257.30 0.0M
2023-11-20 258.40 259.60 255.80 259.15 0.0M
2023-11-17 256.00 258.05 255.60 258.05 0.0M
2023-11-16 255.60 259.10 252.70 254.55 0.0M
2023-11-15 254.70 255.20 252.50 254.55 0.0M
2023-11-14 250.90 255.55 249.20 255.55 0.0M
2023-11-13 246.40 251.50 246.20 249.80 0.0M
2023-11-10 249.20 249.20 244.10 244.90 0.0M
2023-11-09 247.00 248.40 246.10 247.45 0.2M
2023-11-08 249.30 250.50 247.00 249.00 0.0M
2023-11-07 253.70 253.70 249.50 252.10 0.0M
2023-11-06 252.90 252.90 249.30 251.55 0.0M
2023-11-03 252.00 252.90 250.60 252.50 0.0M
2023-11-02 251.30 252.60 249.50 252.00 0.0M
2023-11-01 247.90 250.00 247.15 247.15 0.0M
2023-10-31 247.40 247.40 245.00 246.75 0.0M
2023-10-30 246.80 247.10 244.80 246.65 0.0M
2023-10-27 251.60 251.60 244.60 248.00 0.0M
2023-10-26 241.70 250.80 241.40 248.50 0.1M
2023-10-25 238.50 238.50 230.40 235.65 0.0M
2023-10-24 240.10 240.60 235.80 236.30 0.0M
2023-10-23 235.60 240.40 235.60 240.00 0.0M
2023-10-20 237.40 237.60 234.90 237.00 0.0M
2023-10-19 239.40 241.40 238.50 241.40 0.0M
2023-10-18 241.50 242.20 239.30 241.40 0.0M
2023-10-17 244.10 244.10 241.50 241.50 0.0M
2023-10-16 244.90 244.90 240.50 241.70 0.0M
2023-10-13 248.10 248.10 243.20 244.50 0.0M
2023-10-12 251.90 251.90 247.50 248.80 0.0M
2023-10-11 249.10 250.90 249.10 249.90 0.0M
2023-10-10 252.60 253.00 248.80 249.40 0.0M
2023-10-09 252.20 253.90 250.70 253.40 0.0M
2023-10-06 253.80 254.10 252.10 253.60 0.0M
2023-10-05 251.10 256.00 251.10 254.45 0.1M
2023-10-04 249.50 250.90 246.60 249.70 0.0M
2023-10-03 248.00 248.50 245.70 248.50 1.0M
2023-10-02 253.20 254.30 248.10 248.60 0.0M
2023-09-29 249.10 252.60 249.10 250.75 0.0M
2023-09-28 252.30 252.30 241.00 251.15 0.1M
2023-09-27 257.00 261.50 256.50 257.30 1.1M
2023-09-26 254.00 257.00 252.70 253.90 0.1M
2023-09-25 258.30 258.70 253.60 254.25 0.0M
2023-09-22 258.40 261.00 257.50 258.45 0.0M
2023-09-21 259.00 260.30 257.00 258.05 0.0M
2023-09-20 264.20 265.40 257.30 261.50 0.0M
2023-09-19 271.00 271.80 268.50 270.95 0.3M
2023-09-18 267.90 273.10 267.90 272.20 0.0M
2023-09-15 270.90 271.30 268.40 271.05 0.0M
2023-09-14 264.60 269.40 264.30 269.30 0.0M
2023-09-13 266.40 266.40 262.90 265.40 2.0M
2023-09-12 266.10 268.50 266.10 266.45 0.0M
2023-09-11 266.60 268.60 264.30 264.50 0.0M
2023-09-08 263.00 265.60 261.90 265.40 0.0M
2023-09-07 262.80 265.40 261.10 263.75 0.3M
2023-09-06 263.60 263.60 260.70 262.55 0.0M
2023-09-05 261.20 263.90 260.60 262.95 0.0M
2023-09-04 267.40 267.40 262.80 263.45 0.0M
2023-09-01 263.90 268.70 262.70 266.25 0.1M
2023-08-31 264.90 265.20 264.10 265.20 0.5M
2023-08-30 265.20 265.20 263.90 264.60 0.0M
2023-08-29 261.40 263.70 261.40 263.45 0.4M
2023-08-25 257.40 260.60 257.40 259.75 0.0M
2023-08-24 257.80 261.40 257.80 259.55 0.0M
2023-08-23 259.00 261.50 257.40 257.70 0.0M
2023-08-22 258.10 260.50 258.10 259.55 0.0M
2023-08-21 259.40 260.60 258.80 259.85 0.0M
2023-08-18 260.90 260.90 256.50 257.30 0.0M
2023-08-17 259.50 262.50 259.00 262.05 0.0M
2023-08-16 260.80 261.90 260.60 260.60 0.0M
2023-08-15 262.90 263.00 260.30 262.45 0.0M
2023-08-14 261.20 263.70 259.70 262.35 0.0M
2023-08-11 263.40 264.90 262.10 262.65 0.0M
2023-08-10 264.10 264.40 262.30 263.45 0.0M
2023-08-09 261.30 265.60 261.00 265.40 0.0M
2023-08-08 261.30 266.10 260.80 261.50 0.0M
2023-08-07 260.90 262.10 260.30 261.70 0.0M
2023-08-04 261.80 263.50 261.00 261.00 0.0M
2023-08-03 263.80 264.00 260.10 260.30 0.0M
2023-08-02 263.70 265.90 263.60 264.90 0.0M
2023-08-01 267.40 268.00 266.00 268.00 0.0M
2023-07-31 269.20 269.60 265.80 268.20 0.0M
2023-07-28 269.50 270.60 268.10 270.35 0.0M
2023-07-27 273.30 273.80 269.20 270.95 0.1M
2023-07-26 269.30 271.40 268.40 271.05 0.0M
2023-07-25 272.60 272.60 264.50 269.50 0.0M
2023-07-24 273.20 273.90 271.40 272.00 0.2M
2023-07-21 272.70 272.70 269.80 271.65 0.0M
2023-07-20 267.00 272.10 266.50 271.05 0.0M
2023-07-19 262.30 268.50 261.80 266.25 0.0M
2023-07-18 261.90 261.90 258.90 260.80 0.1M
2023-07-17 258.60 263.20 258.10 259.75 0.1M
2023-07-14 246.00 260.30 242.80 258.35 0.1M
2023-07-13 239.20 240.50 237.00 238.95 0.1M
2023-07-12 237.50 239.70 235.30 237.00 0.0M
2023-07-11 235.50 237.70 235.50 235.75 0.0M
2023-07-10 238.10 238.10 235.80 237.70 0.0M
2023-07-07 236.30 238.60 235.50 236.50 0.0M
2023-07-06 235.00 238.00 234.00 234.85 0.0M
2023-07-05 234.00 238.20 234.00 234.75 0.0M
2023-07-04 230.80 234.80 230.60 234.05 0.0M
2023-07-03 228.00 230.90 228.00 228.30 0.0M
2023-06-30 227.00 229.60 226.50 226.55 0.0M
2023-06-29 228.50 229.30 226.60 228.20 0.0M
2023-06-28 226.60 228.40 225.60 226.25 0.0M
2023-06-27 225.20 226.00 223.50 225.70 0.1M
2023-06-26 228.10 229.00 223.60 224.20 0.3M
2023-06-22 228.30 230.30 228.30 228.60 0.0M
2023-06-21 231.60 232.60 228.30 229.20 0.0M
2023-06-20 234.80 236.50 233.20 235.55 0.0M
2023-06-19 238.20 238.30 234.00 234.45 0.0M
2023-06-16 243.00 243.10 238.50 239.25 0.1M
2023-06-15 241.40 246.50 241.40 245.70 0.0M
2023-06-14 236.80 240.20 236.40 237.00 0.1M
2023-06-13 239.10 240.90 236.20 238.35 0.1M
2023-06-12 241.50 242.60 240.00 240.30 0.0M
2023-06-09 239.00 241.20 238.00 238.25 0.0M
2023-06-08 238.70 239.30 237.30 238.15 0.0M
2023-06-07 238.80 240.00 237.50 239.25 0.1M
2023-06-05 238.00 240.80 236.30 240.00 0.0M
2023-06-02 236.60 238.20 235.20 235.75 0.2M
2023-06-01 235.60 237.00 233.10 236.40 0.1M
2023-05-31 238.70 239.50 232.40 235.35 0.5M
2023-05-30 242.80 249.10 241.30 244.60 0.4M
2023-05-26 238.40 238.60 235.20 238.45 0.1M
2023-05-25 240.70 242.00 236.80 238.55 0.0M
2023-05-24 241.70 243.00 241.60 241.60 0.0M
2023-05-23 241.90 243.90 240.90 242.35 0.1M
2023-05-22 242.70 243.40 241.10 242.45 0.3M
2023-05-19 241.60 244.50 241.60 242.05 0.1M
2023-05-17 244.50 246.15 241.90 246.15 0.0M
2023-05-16 245.30 246.80 243.60 246.15 0.0M
2023-05-15 252.10 252.10 246.60 248.50 0.0M
2023-05-12 253.70 254.10 249.70 250.55 0.0M
2023-05-11 247.30 252.80 246.10 249.80 0.0M
2023-05-10 251.60 253.30 249.40 251.65 0.0M
2023-05-09 254.00 254.20 249.10 250.35 0.5M
2023-05-05 251.30 252.10 248.50 251.45 0.4M
2023-05-04 246.40 250.60 246.40 247.35 0.0M
2023-05-03 251.40 254.60 247.90 250.65 0.5M
2023-05-02 253.00 253.00 249.80 252.10 0.1M
2023-04-28 253.60 258.80 251.30 255.15 0.1M
2023-04-27 254.40 256.50 248.70 252.90 0.0M
2023-04-26 256.30 261.30 249.60 258.05 0.1M
2023-04-25 267.50 268.70 264.70 265.90 0.0M
2023-04-24 269.10 269.20 265.70 267.65 0.6M
2023-04-21 268.40 269.30 267.20 268.00 0.0M
2023-04-20 268.20 269.60 267.10 268.40 0.0M
2023-04-19 267.60 271.40 267.60 271.15 0.0M
2023-04-18 266.90 270.70 266.30 270.05 0.4M
2023-04-17 264.10 266.00 263.70 264.90 0.0M
2023-04-14 264.30 267.30 264.30 265.70 0.0M
2023-04-13 268.30 268.30 263.10 264.50 0.0M
2023-04-12 265.60 270.10 265.60 266.55 0.1M
2023-04-11 261.70 267.90 260.70 267.85 0.0M
2023-04-06 261.30 261.80 259.00 261.60 0.0M
2023-04-05 260.50 261.90 259.30 261.60 0.0M
2023-04-04 253.50 256.50 253.00 254.05 0.1M
2023-04-03 252.50 253.90 251.20 253.20 0.0M
2023-03-31 252.20 253.90 251.70 252.10 0.0M
2023-03-30 246.60 250.90 244.80 249.80 0.0M
2023-03-29 243.50 246.00 243.30 243.65 0.0M
2023-03-28 240.60 242.10 238.80 241.50 0.1M
2023-03-27 249.10 250.40 240.20 241.50 0.2M
2023-03-24 246.90 249.80 244.50 249.20 0.3M
2023-03-23 244.60 246.30 239.80 241.30 0.0M
2023-03-22 251.00 256.30 249.00 252.00 0.1M
2023-03-21 252.80 257.40 250.50 252.40 0.1M
2023-03-20 234.70 242.30 233.50 241.40 0.0M
2023-03-17 242.20 242.90 233.90 234.75 0.0M
2023-03-16 244.30 246.00 240.50 240.50 0.1M
2023-03-15 241.40 245.90 237.00 241.10 0.5M
2023-03-14 240.90 242.30 240.00 240.20 0.0M
2023-03-13 244.90 244.90 239.90 241.10 0.1M
2023-03-10 247.70 248.50 243.20 244.60 0.0M
2023-03-09 248.80 249.80 247.10 248.70 0.0M
2023-03-08 249.50 250.00 246.70 249.60 0.1M
2023-03-07 247.20 251.20 247.20 250.75 0.0M
2023-03-06 248.90 248.90 245.90 248.50 0.0M
2023-03-03 249.10 249.40 247.20 249.10 0.0M
2023-03-02 246.10 250.10 246.00 250.05 0.0M
2023-03-01 249.40 250.80 245.80 246.35 0.5M
2023-02-28 253.80 253.80 249.50 253.00 0.0M
2023-02-27 251.80 254.10 251.40 252.20 0.0M
2023-02-24 252.90 254.10 251.50 254.05 0.0M
2023-02-23 252.50 253.10 248.40 250.15 0.0M
2023-02-22 251.80 252.80 247.40 250.75 0.0M
2023-02-21 254.20 257.20 252.60 254.05 0.0M
2023-02-20 257.20 257.20 252.30 253.40 0.0M
2023-02-17 254.30 256.50 253.10 255.25 0.0M
2023-02-16 256.90 257.80 254.10 257.40 0.0M
2023-02-15 253.50 256.50 251.40 253.90 0.1M
2023-02-14 255.70 256.90 253.70 255.75 0.0M
2023-02-13 257.20 258.00 254.10 256.80 0.0M
2023-02-10 254.50 257.30 253.00 257.00 0.1M
2023-02-09 249.00 256.90 249.00 254.65 0.1M
2023-02-08 249.90 250.30 247.50 250.05 0.0M
2023-02-07 252.00 253.90 248.40 248.80 0.0M
2023-02-06 253.00 254.50 251.20 252.20 0.0M
2023-02-03 248.00 250.50 247.90 250.05 0.1M
2023-02-02 251.60 252.50 243.90 244.80 0.1M
2023-02-01 258.00 261.30 254.70 257.20 0.1M
2023-01-31 268.70 271.20 268.00 270.75 0.1M
2023-01-30 268.10 272.00 268.10 268.70 0.0M
2023-01-27 266.20 268.50 266.20 266.65 0.0M
2023-01-26 268.50 271.00 266.20 266.90 0.0M
2023-01-25 277.60 278.50 274.50 276.30 0.0M
2023-01-24 281.70 283.30 276.50 277.60 0.1M
2023-01-23 282.80 283.10 280.60 282.75 0.0M
2023-01-20 280.50 282.30 278.80 280.70 0.0M
2023-01-19 278.50 281.70 276.90 280.10 0.0M
2023-01-18 275.20 280.70 273.70 279.15 0.0M
2023-01-17 275.20 280.50 274.40 277.40 0.0M
2023-01-16 274.70 275.80 272.00 274.45 0.0M
2023-01-13 275.50 280.20 273.40 277.00 0.1M
2023-01-12 274.10 276.70 262.90 276.70 0.1M
2023-01-11 295.60 295.60 283.70 286.45 0.2M
2023-01-10 292.10 295.70 291.40 292.40 0.1M
2023-01-09 289.00 292.70 286.30 289.40 0.0M
2023-01-05 289.20 290.65 288.20 290.65 0.0M
2023-01-04 290.90 293.20 289.10 290.65 0.0M
2023-01-03 287.40 291.20 286.70 290.75 0.1M