Frankfurt - Delayed Quote EUR

Axfood AB (publ) (AXL1.F)

24.10
+0.02
+(0.08%)
At close: May 9 at 8:01:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.1024.1024.1024.1024.10-
May 8, 202524.0824.0824.0824.0824.08-
May 7, 202524.2624.5224.2624.5224.52121
May 6, 202524.0424.0424.0424.0424.04-
May 5, 202524.1624.1624.1624.1624.16-
May 2, 202524.4124.4124.4124.4124.41-
Apr 30, 202524.3824.3824.3824.3824.38-
Apr 29, 202523.9223.9223.9223.9223.92-
Apr 28, 202523.5924.1923.5924.1924.19798
Apr 25, 202522.9422.9422.9422.9422.94-
Apr 24, 202522.0922.0922.0922.0922.09-
Apr 23, 202522.3922.3922.3922.3922.39-
Apr 22, 202522.1122.1122.1122.1122.11-
Apr 17, 202521.9621.9621.9621.9621.96-
Apr 16, 202521.7921.7921.7921.7921.79-
Apr 15, 202521.6421.6421.6421.6421.64-
Apr 14, 202521.0121.0121.0121.0121.01-
Apr 11, 202520.6121.1720.6121.1721.17309
Apr 10, 202521.3021.3021.3021.3021.30-
Apr 9, 202520.2620.2620.2620.2620.26-
Apr 8, 202520.0920.0920.0920.0920.09-
Apr 7, 202520.2820.2820.2820.2820.28-
Apr 4, 202521.5221.5221.5221.5221.52-
Apr 3, 202520.9422.1220.9422.1122.11174
Apr 2, 202520.9720.9720.9720.9720.97-
Apr 1, 202520.3821.2820.3821.2821.2811
Mar 31, 202520.5020.5020.5020.5020.50-
Mar 28, 202520.3220.9020.3220.9020.90-
Mar 27, 202520.0320.0320.0320.0320.03-
Mar 26, 202519.9319.9319.9319.9319.93-
Mar 25, 202519.7320.5019.7320.5020.50879
Mar 24, 202519.9320.2219.9320.2220.2290
Mar 21, 202520.5320.5320.5320.5320.53-
Mar 20, 2025 0.409725 Dividend
Mar 20, 202520.6920.6920.6920.6920.69-
Mar 19, 202520.8720.8720.8720.8716.37-
Mar 18, 202520.8920.8920.8920.8916.39-
Mar 17, 202521.0521.5721.0521.5716.9239
Mar 14, 202521.0821.0821.0821.0816.53-
Mar 13, 202521.3121.3121.3121.3116.72-
Mar 12, 202521.3921.3921.3921.3916.78-
Mar 11, 202521.8021.9021.8021.9017.1877
Mar 10, 202521.6321.6321.6321.6316.97-
Mar 7, 202520.8920.8920.8920.8916.39-
Mar 6, 202520.5120.5120.5120.5116.09-
Mar 5, 202520.8320.8320.8320.8316.34-
Mar 4, 202520.2520.2520.2520.2515.88-
Mar 3, 202520.0220.0220.0220.0215.70-
Feb 28, 202520.1320.1320.1320.1315.79-
Feb 27, 202520.3320.3320.3320.3315.95-
Feb 26, 202520.3820.3820.3820.3815.99-
Feb 25, 202520.2720.2720.2720.2715.90-
Feb 24, 202519.9719.9719.9719.9715.66-
Feb 21, 202519.9519.9519.9519.9515.65-
Feb 20, 202520.2220.2220.2220.2215.86-
Feb 19, 202520.2820.2820.2820.2815.91-
Feb 18, 202520.4320.4320.4320.4316.02-
Feb 17, 202520.6120.6120.6120.6116.17-
Feb 14, 202520.5520.5520.5520.5516.12-
Feb 13, 202520.1120.1120.1120.1115.77-
Feb 12, 202520.5420.5420.5420.5416.11-
Feb 11, 202520.5520.5520.5520.5516.12-
Feb 10, 202520.7120.7120.7120.7116.24-
Feb 7, 202520.2920.2920.2920.2915.92-
Feb 6, 202520.2820.2820.2820.2815.91-
Feb 5, 202520.1920.1920.1920.1915.84-
Feb 4, 202520.1520.1520.1520.1515.81-
Feb 3, 202520.2820.2820.2820.2815.91-
Jan 31, 202520.7420.7420.7420.7416.27-
Jan 30, 202520.7320.7320.7320.7316.26-
Jan 29, 202520.6820.6820.6820.6816.22-
Jan 28, 202520.3920.3920.3920.3915.99-
Jan 27, 202520.0420.0420.0420.0415.72-
Jan 24, 202519.8920.4019.8920.2715.90232
Jan 23, 202520.0620.0620.0620.0615.73-
Jan 22, 202520.4920.4920.4920.4916.07-
Jan 21, 202519.9319.9319.9319.9315.64-
Jan 20, 202520.1420.1420.1420.1415.80-
Jan 17, 202519.9319.9319.9319.9315.63-
Jan 16, 202519.8019.8019.8019.8015.53-
Jan 15, 202519.2719.2719.2719.2715.11-
Jan 14, 202519.1520.0419.1520.0415.7225
Jan 13, 202519.6319.6319.6319.6315.39-
Jan 10, 202519.8319.8319.8319.8315.55-
Jan 9, 202519.8019.8019.8019.8015.53-
Jan 8, 202520.0020.0020.0020.0015.69-
Jan 7, 202520.1820.1820.1820.1815.83-
Jan 6, 202520.2320.2320.2320.2315.87-
Jan 3, 202520.2120.2120.2120.2115.85-
Jan 2, 202520.0220.0220.0220.0215.70-
Dec 30, 202420.0220.6020.0220.6016.1624
Dec 27, 202419.7519.7519.7519.7515.49-
Dec 23, 202419.9920.0219.9920.0215.7019
Dec 20, 202419.8320.4319.8320.4316.02200
Dec 19, 202419.9219.9219.9219.9215.62-
Dec 18, 202419.6219.6219.6219.6215.39-
Dec 17, 202419.6619.7419.6619.7415.4855
Dec 16, 202419.7719.7719.7719.7715.51-
Dec 13, 202420.1120.1120.1120.1115.77-
Dec 12, 202420.3420.3420.3420.3415.95-
Dec 11, 202420.1820.1820.1820.1815.83-
Dec 10, 202420.2820.2820.2820.2815.91-
Dec 9, 202420.3220.3220.3220.3215.94-
Dec 6, 202420.5620.5620.5620.5616.13-
Dec 5, 202420.2620.2620.2620.2615.89-
Dec 4, 202420.0620.0620.0620.0615.73-
Dec 3, 202419.9219.9219.9219.9215.63-
Dec 2, 202419.8820.4719.8820.4716.0690
Nov 29, 202420.1020.1020.1020.1015.77-
Nov 28, 202420.0420.0420.0420.0415.72-
Nov 27, 202420.0420.0420.0420.0415.72-
Nov 26, 202419.9520.5919.9520.5916.1550
Nov 25, 202420.0220.0220.0220.0215.70-
Nov 22, 202419.5619.5619.5619.5615.34-
Nov 21, 202419.5619.5619.5619.5615.34-
Nov 20, 202419.7519.7519.7519.7515.49-
Nov 19, 202419.7620.2519.7620.2515.88148
Nov 18, 202420.1820.1820.1820.1815.83-
Nov 15, 202420.1620.1620.1620.1615.81-
Nov 14, 202420.3320.3320.3320.3315.95-
Nov 13, 202420.1620.1620.1620.1615.81-
Nov 12, 202420.4520.4520.4520.4516.04-
Nov 11, 202420.1720.1720.1720.1715.82-
Nov 8, 202420.2520.2520.2520.2515.88-
Nov 7, 202419.6219.6219.6219.6215.39-
Nov 6, 202419.6820.3919.6820.3915.99100
Nov 5, 202420.2020.2020.2020.2015.84-
Nov 4, 202419.8119.8119.8119.8115.53-
Nov 1, 202420.1120.1120.1120.1115.77-
Oct 31, 202420.1320.1320.1320.1315.79-
Oct 30, 202420.4520.4520.4520.4516.04-
Oct 29, 202420.4520.4520.4520.4516.04-
Oct 28, 202420.8420.8420.8420.8416.35-
Oct 25, 202420.6221.1920.6221.1916.62-
Oct 24, 202423.3323.3321.8021.8017.10100
Oct 23, 202423.4024.1023.4024.1018.9037
Oct 22, 202423.6723.6723.6723.6718.57-
Oct 21, 202423.7523.7523.7523.7518.63-
Oct 18, 202424.1224.1224.1224.1218.92-
Oct 17, 202424.1024.1024.1024.1018.90-
Oct 16, 202424.2224.2224.2224.2219.00-
Oct 15, 202424.2924.2924.2924.2919.05-
Oct 14, 202424.3824.3924.3824.3919.13-
Oct 11, 202424.5424.5424.5424.5419.25-
Oct 10, 202424.3324.3324.3324.3319.08-
Oct 9, 202424.7424.7424.7424.7419.41-
Oct 8, 202424.7924.7924.7924.7919.44-
Oct 7, 202424.2624.2624.2624.2619.03-
Oct 4, 202424.4724.4724.4724.4719.19-
Oct 3, 202424.4524.4524.4524.4519.18-
Oct 2, 202424.6924.6924.6924.6919.37-
Oct 1, 202425.1825.1825.1825.1819.75-
Sep 30, 202424.8124.8124.8124.8119.46-
Sep 27, 202424.6524.6524.6524.6519.33-
Sep 26, 202424.8924.8924.8924.8919.52-
Sep 25, 202424.2224.2224.2224.2219.00-
Sep 24, 202424.1524.1524.1524.1518.94-
Sep 23, 202423.9324.6923.9324.6919.3726
Sep 20, 202423.8523.8523.8523.8518.71-
Sep 19, 2024 0.3869625 Dividend
Sep 19, 202424.3624.3624.3624.3619.11-
Sep 18, 202424.2624.2624.2624.2615.70-
Sep 17, 202424.2024.2024.2024.2015.66-
Sep 16, 202424.3524.3524.3524.3515.75-
Sep 13, 202424.1024.1024.1024.1015.59-
Sep 12, 202423.9023.9023.9023.9015.46-
Sep 11, 202423.8423.8423.8423.8415.42-
Sep 10, 202423.8324.5123.8324.5115.8650
Sep 9, 202424.1524.1524.1524.1515.62-
Sep 6, 202423.7523.7523.7523.7515.37-
Sep 5, 202423.6723.6723.6723.6715.31-
Sep 4, 202423.7523.7523.7523.7515.37-
Sep 3, 202423.6623.6623.6623.6615.31-
Sep 2, 202423.6223.6223.6223.6215.28-
Aug 30, 202423.4023.4023.4023.4015.14-
Aug 29, 202423.4423.4423.4423.4415.16-
Aug 28, 202423.3823.3823.3823.3815.13-
Aug 27, 202423.4123.4123.4123.4115.15-
Aug 26, 202423.3123.3123.3123.3115.08-
Aug 23, 202423.1123.1123.1123.1114.95-
Aug 22, 202423.1623.1623.1623.1614.98-
Aug 21, 202423.2823.8023.2823.8015.40240
Aug 20, 202423.2823.2823.2823.2815.06-
Aug 19, 202423.5523.5523.5523.5515.24-
Aug 16, 202423.3123.3123.3123.3115.08-
Aug 15, 202423.0723.0723.0723.0714.93-
Aug 14, 202423.2223.2223.2223.2215.02-
Aug 13, 202422.6922.6922.6922.6914.68-
Aug 12, 202422.7622.7622.7622.7614.72-
Aug 9, 202422.6622.6622.6622.6614.66-
Aug 8, 202422.7722.7722.7722.7714.73-
Aug 7, 202422.3222.3222.3222.3214.44-
Aug 6, 202422.3122.3122.3122.3114.43-
Aug 5, 202422.4522.4522.4522.4514.52-
Aug 2, 202422.4222.4222.4222.4214.51-
Aug 1, 202422.4822.4822.4822.4814.54-
Jul 31, 202422.4922.4922.4922.4914.55-
Jul 30, 202422.2822.2822.2822.2814.41-
Jul 29, 202422.0022.0022.0022.0014.23-
Jul 26, 202421.7621.7621.7621.7614.08-
Jul 25, 202421.9321.9321.9321.9314.19-
Jul 24, 202421.9821.9821.9821.9814.22-
Jul 23, 202422.3022.3022.3022.3014.43-
Jul 22, 202422.3722.3722.3722.3714.47-
Jul 19, 202422.4422.4422.4422.4414.52-
Jul 18, 202422.3422.3422.3422.3414.45-
Jul 17, 202422.1322.1322.1322.1314.32-
Jul 16, 202421.8821.8821.8821.8814.16-
Jul 15, 202422.3322.3322.3322.3314.45-
Jul 12, 202423.5423.9123.1623.1614.98604
Jul 11, 202424.3624.3624.3624.3615.76-
Jul 10, 202424.3824.3824.3824.3815.77-
Jul 9, 202424.2424.2424.2424.2415.68-
Jul 8, 202424.2124.9324.2124.9316.1351
Jul 5, 202424.2824.2824.2824.2815.71-
Jul 4, 202424.1924.1924.1924.1915.65-
Jul 3, 202423.9423.9423.9423.9415.49-
Jul 2, 202424.1824.1824.1824.1815.64-
Jul 1, 202424.5224.5224.5224.5215.86-
Jun 28, 202423.9023.9023.9023.9015.46-
Jun 27, 202424.3924.3924.3924.3915.78-
Jun 26, 202424.7624.7624.7624.7616.02-
Jun 25, 202424.7424.7424.7424.7416.01-
Jun 24, 202424.1724.1724.1724.1715.64-
Jun 21, 202424.2024.2024.2024.2015.66-
Jun 20, 202423.8923.8923.8923.8915.46-
Jun 19, 202424.3124.3124.3024.3015.7236
Jun 18, 202424.1724.1724.1724.1715.64-
Jun 17, 202423.9423.9423.9423.9415.49-
Jun 14, 202423.7523.7523.7523.7515.37-
Jun 13, 202423.8023.8023.8023.8015.40-
Jun 12, 202423.7723.7723.7723.7715.38-
Jun 11, 202423.2323.2323.2323.2315.03-
Jun 10, 202423.2223.2223.2223.2215.02-
Jun 7, 202423.3923.3923.3923.3915.13-
Jun 6, 202423.3723.3723.3723.3715.12-
Jun 5, 202423.2923.2923.2923.2915.07-
Jun 4, 202424.1124.1124.1124.1115.60-
Jun 3, 202423.9323.9323.9323.9315.48-
May 31, 202423.9924.2323.9924.2315.68-
May 30, 202423.6524.4623.6524.4615.8217
May 29, 202423.9623.9623.9623.9615.50-
May 28, 202424.0724.0724.0724.0715.57-
May 27, 202424.0424.0424.0424.0415.55-
May 24, 202423.9923.9923.9923.9915.52-
May 23, 202424.0324.0324.0324.0315.55-
May 22, 202423.8423.8423.8423.8415.42-
May 21, 202424.1624.1624.1624.1615.63-
May 20, 202424.1424.1424.1424.1415.62-
May 17, 202424.1824.1824.1824.1815.64-
May 16, 202424.6924.6924.6924.6915.97-
May 15, 202424.6024.6024.6024.6015.92-
May 14, 202424.6924.6924.6924.6915.97-
May 13, 202424.8024.8024.8024.8016.04-
May 10, 202424.6324.6324.6324.6315.93-
May 9, 202424.2524.2524.2524.2515.69-

Related Tickers

VLGEA Village Super Market, Inc.
36.26
+0.44%
 
WMK Weis Markets, Inc.
80.58
-0.26%
 
GO Grocery Outlet Holding Corp.
14.40
-3.87%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
59.74
+30.24%
 
ACI Albertsons Companies, Inc.
22.47
+0.67%
 
SFM Sprouts Farmers Market, Inc.
161.77
+2.27%
 
KR The Kroger Co.
71.87
+0.08%