Canada markets close in 1 hour 52 minutes

Axfood AB (publ) (0R6R.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
307.46+2.43 (+0.80%)
At close: 06:20PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024285.60286.70283.20283.20283.20226,874
May 01, 2024------
Apr 30, 2024286.65288.80285.10285.40285.40378,279
Apr 29, 2024281.50286.90283.00284.89284.895,557
Apr 26, 2024290.45289.60279.70281.73281.7317,022
Apr 25, 2024289.50291.40282.50289.20289.20281,764
Apr 24, 2024288.40290.40287.60289.00289.0022,523
Apr 23, 2024290.65291.60288.90289.87289.8722,912
Apr 22, 2024290.55291.50288.00290.10290.1012,762
Apr 19, 2024286.35289.60284.60289.60289.6022,001
Apr 18, 2024293.20293.50284.50288.44288.4430,258
Apr 17, 2024292.10298.80290.20293.28293.28143,260
Apr 16, 2024292.70295.60290.50292.73292.739,610
Apr 15, 2024297.20297.70290.60294.72294.7221,814
Apr 12, 2024300.30301.20296.40298.92298.9212,356
Apr 11, 2024303.75302.40297.70300.56300.5622,755
Apr 10, 2024300.90305.60300.40302.51302.5130,517
Apr 09, 2024304.90303.70300.60302.02302.0215,453
Apr 08, 2024304.80305.00301.40303.29303.299,159
Apr 05, 2024304.20305.50302.10305.20305.2017,705
Apr 04, 2024306.05307.90304.80305.40305.4040,513
Apr 03, 2024303.35307.00300.50304.88304.8844,212
Apr 02, 2024310.65313.80310.00311.70311.7057,701
Mar 28, 2024309.60312.40310.00311.20311.2012,328
Mar 27, 2024305.30311.40307.80308.45308.4526,829
Mar 26, 2024302.85305.80301.70303.66303.662,017,201
Mar 25, 2024302.65304.30299.50301.96301.961,620,031
Mar 22, 2024296.80303.80296.80302.13302.1342,553
Mar 21, 2024299.45299.40295.40296.67296.6720,015
Mar 21, 20244.25 Dividend
Mar 20, 2024300.30302.30298.50300.23295.9814,502
Mar 19, 2024299.65300.90298.10299.63295.3914,277
Mar 18, 2024298.05300.40296.60299.24295.0015,342
Mar 15, 2024300.20301.70297.90300.73296.4815,056
Mar 14, 2024299.45300.40297.20299.34295.1146,183
Mar 13, 2024295.15300.60294.20299.04294.8121,567
Mar 12, 2024294.95296.30293.20294.23290.071,009,658
Mar 11, 2024293.90294.80292.20294.77290.5917,935
Mar 08, 2024290.45295.10290.40292.40288.265,469
Mar 07, 2024289.40290.70285.60287.54283.4723,235
Mar 06, 2024288.20290.80286.60290.03285.921,083,388
Mar 05, 2024288.70289.20287.10287.83283.7518,667
Mar 04, 2024290.35290.90287.98288.74284.669,363
Mar 01, 2024290.35293.10289.80291.37287.2544,519
Feb 29, 2024289.30290.60288.00289.66285.5622,476
Feb 28, 2024287.65290.70287.80289.53285.4357,121
Feb 27, 2024284.70287.10284.80286.53282.4784,745
Feb 26, 2024284.70286.50284.40285.40281.36431,233
Feb 23, 2024283.75285.09282.30284.73280.7015,438
Feb 22, 2024285.40284.50281.90282.30278.3011,784
Feb 21, 2024282.05284.31281.20282.56278.5620,372
Feb 20, 2024278.75283.20279.20281.58277.59205,145
Feb 19, 2024280.40280.70276.80278.73274.7825,168
Feb 16, 2024276.60281.10276.10279.71275.7539,671
Feb 15, 2024277.40276.80272.00274.23270.3532,497
Feb 14, 2024279.75282.10275.00275.92272.0247,193
Feb 13, 2024281.40282.20279.90280.25276.2825,166
Feb 12, 2024283.65285.80281.08281.34277.3517,730
Feb 09, 2024284.00285.80282.90283.75279.7339,346
Feb 08, 2024282.55286.50282.10283.03279.0230,605
Feb 07, 2024281.50283.50279.20279.85275.8910,162
Feb 06, 2024284.40287.00278.80282.06278.0758,107
Feb 05, 2024288.60292.20287.60288.69284.6132,591
Feb 02, 2024284.00289.10283.40283.40279.3910,670
Feb 01, 2024271.45286.00274.20281.90277.9110,221
Jan 31, 2024260.80263.93261.00263.40259.6732,946
Jan 30, 2024261.50265.20260.80261.54257.8333,834
Jan 29, 2024260.20261.90258.90261.04257.3530,191
Jan 26, 2024258.95260.70258.50259.48255.8112,993
Jan 25, 2024258.85259.40256.70258.53254.87193,796
Jan 24, 2024259.65259.60256.90258.28254.62361,247
Jan 23, 2024259.25259.90257.00257.75254.1050,292
Jan 22, 2024260.70262.20258.70259.49255.8216,317
Jan 19, 2024264.50265.30260.83264.04260.3017,186
Jan 18, 2024263.55264.20261.80263.97260.2316,359
Jan 17, 2024266.65267.10262.60264.44260.6932,554
Jan 16, 2024265.90267.20263.70266.18262.4110,543
Jan 15, 2024266.65266.83263.00266.83263.0511,348
Jan 12, 2024265.90268.70261.90264.65260.9078,054
Jan 11, 2024275.35277.50274.38276.38272.4713,626
Jan 10, 2024279.35279.15274.10279.15275.1916,193
Jan 09, 2024279.45281.20278.10280.39276.4238,699
Jan 08, 2024277.60280.00277.20278.90274.9512,824
Jan 05, 2024278.55278.70276.00276.42272.5114,422
Jan 04, 2024275.65279.60275.10278.80274.8515,267
Jan 03, 2024277.50278.50274.89276.48272.5750,124
Jan 02, 2024272.90277.80273.00276.87272.9535,142
Dec 29, 2023269.30274.80270.10272.74268.8811,772
Dec 28, 2023267.85269.50267.60268.50264.7028,447
Dec 27, 2023266.15268.60266.00267.77263.989,444
Dec 22, 2023265.40266.33264.30266.04262.288,349
Dec 21, 2023267.85266.70264.80265.73261.967,650
Dec 20, 2023266.25269.50264.80267.24263.4623,949
Dec 19, 2023263.45267.10263.40265.27261.518,975
Dec 18, 2023267.25265.80262.80264.93261.1815,727
Dec 15, 2023276.90276.90266.80271.78267.9460,971
Dec 14, 2023274.65281.20274.50277.54273.62465,387
Dec 13, 2023275.35278.40273.02276.66272.755,550
Dec 12, 2023277.60278.00273.00273.43269.5629,942
Dec 11, 2023272.70278.30272.70277.05273.1317,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...