Axfood AB - Price History
Monthly price history for AXFO.ST (Axfood AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK292.10 | SEK292.10 |
| April 2024 | SEK285.40 | SEK285.40 |
| March 2024 | SEK311.20 | SEK311.20 |
| February 2024 | SEK285.30 | SEK289.40 |
| January 2024 | SEK259.57 | SEK263.30 |
| December 2023 | SEK269.14 | SEK273 |
| November 2023 | SEK257.90 | SEK261.60 |
| October 2023 | SEK243.11 | SEK246.60 |
| September 2023 | SEK246.86 | SEK250.40 |
| August 2023 | SEK256.99 | SEK264.70 |
| July 2023 | SEK260.39 | SEK268.20 |
| June 2023 | SEK221.55 | SEK228.20 |
| May 2023 | SEK227.18 | SEK234 |
| April 2023 | SEK246.79 | SEK254.20 |
| March 2023 | SEK245.82 | SEK253.20 |
| February 2023 | SEK239.37 | SEK250.70 |
| January 2023 | SEK256.75 | SEK268.90 |
| December 2022 | SEK272.98 | SEK285.90 |
| November 2022 | SEK269.44 | SEK282.20 |
| October 2022 | SEK261.04 | SEK273.40 |
| September 2022 | SEK243.38 | SEK254.90 |
| August 2022 | SEK303.30 | SEK321.50 |
| July 2022 | SEK304.15 | SEK322.40 |
| June 2022 | SEK277.64 | SEK294.30 |
| May 2022 | SEK270.47 | SEK286.70 |
| April 2022 | SEK272.30 | SEK291.10 |
| March 2022 | SEK286.43 | SEK306.20 |
| February 2022 | SEK229.54 | SEK248.80 |
| January 2022 | SEK218.37 | SEK236.70 |
| December 2021 | SEK240.24 | SEK260.40 |
| November 2021 | SEK226.12 | SEK245.10 |
| October 2021 | SEK194.20 | SEK210.50 |
| September 2021 | SEK193.46 | SEK209.70 |
| August 2021 | SEK206.93 | SEK228.30 |
| July 2021 | SEK211.19 | SEK233 |
| June 2021 | SEK214.55 | SEK236.70 |
| May 2021 | SEK207.30 | SEK228.70 |
| April 2021 | SEK192.16 | SEK212 |
| March 2021 | SEK189.26 | SEK208.80 |
| February 2021 | SEK179.13 | SEK201.20 |
| January 2021 | SEK178.95 | SEK201 |
| December 2020 | SEK170.76 | SEK191.80 |
| November 2020 | SEK173.61 | SEK195 |
| October 2020 | SEK184.29 | SEK207 |
| September 2020 | SEK182.86 | SEK205.40 |
| August 2020 | SEK167.29 | SEK191.20 |
| July 2020 | SEK172.89 | SEK197.60 |
| June 2020 | SEK177.97 | SEK203.40 |
| May 2020 | SEK184.62 | SEK211 |
| April 2020 | SEK181.29 | SEK207.20 |
| March 2020 | SEK176.92 | SEK202.20 |
| February 2020 | SEK153.72 | SEK179.05 |
| January 2020 | SEK171.54 | SEK199.80 |
| December 2019 | SEK178.92 | SEK208.40 |
| November 2019 | SEK177.12 | SEK206.30 |
| October 2019 | SEK178.41 | SEK207.80 |
| September 2019 | SEK179.52 | SEK209.10 |
| August 2019 | SEK176.69 | SEK205.80 |
| July 2019 | SEK174.63 | SEK203.40 |
| June 2019 | SEK157.76 | SEK183.75 |
| May 2019 | SEK156.77 | SEK182.60 |
| April 2019 | SEK149.60 | SEK174.25 |
| March 2019 | SEK148.53 | SEK173 |
| February 2019 | SEK140.89 | SEK170.95 |
| January 2019 | SEK130.55 | SEK158.40 |
| December 2018 | SEK125.02 | SEK151.70 |
| November 2018 | SEK130.38 | SEK158.20 |
| October 2018 | SEK134.54 | SEK163.25 |
| September 2018 | SEK137.14 | SEK166.40 |
| August 2018 | SEK143.98 | SEK174.70 |
| July 2018 | SEK146.82 | SEK178.15 |
| June 2018 | SEK142 | SEK172.30 |
| May 2018 | SEK134.71 | SEK163.45 |
| April 2018 | SEK134.30 | SEK162.95 |
| March 2018 | SEK117.65 | SEK142.75 |
| February 2018 | SEK120.49 | SEK153.15 |
| January 2018 | SEK124.62 | SEK158.40 |
| December 2017 | SEK124.38 | SEK158.10 |
| November 2017 | SEK123.99 | SEK157.60 |
| October 2017 | SEK119.11 | SEK151.40 |
| September 2017 | SEK109.91 | SEK139.70 |
| August 2017 | SEK110.62 | SEK140.60 |
| July 2017 | SEK107 | SEK136 |
| June 2017 | SEK110.62 | SEK140.60 |
| May 2017 | SEK114.39 | SEK145.40 |
| April 2017 | SEK110.62 | SEK140.60 |
| March 2017 | SEK105.89 | SEK134.60 |
| February 2017 | SEK103.93 | SEK138 |
| January 2017 | SEK108.29 | SEK143.80 |
| December 2016 | SEK107.84 | SEK143.20 |
| November 2016 | SEK101.22 | SEK134.40 |
| October 2016 | SEK106.34 | SEK141.20 |
| September 2016 | SEK114.02 | SEK151.40 |
| August 2016 | SEK114.54 | SEK152.10 |
| July 2016 | SEK115.82 | SEK153.80 |
| June 2016 | SEK121.55 | SEK161.40 |
| May 2016 | SEK115.67 | SEK153.60 |
| April 2016 | SEK111.98 | SEK148.70 |
| March 2016 | SEK112.96 | SEK150 |
| February 2016 | SEK105.01 | SEK144 |
| January 2016 | SEK109.02 | SEK149.50 |
| December 2015 | SEK107.05 | SEK146.80 |
| November 2015 | SEK115.51 | SEK158.40 |
| October 2015 | SEK112.38 | SEK154.10 |
| September 2015 | SEK100.64 | SEK138 |
| August 2015 | SEK104.57 | SEK143.40 |
| July 2015 | SEK106.98 | SEK146.70 |
| June 2015 | SEK96.55 | SEK132.40 |
| May 2015 | SEK95.24 | SEK130.60 |
| April 2015 | SEK95.82 | SEK131.40 |
| March 2015 | SEK83.04 | SEK455.50 |
| February 2015 | SEK85.06 | SEK484.20 |
| January 2015 | SEK88.27 | SEK502.50 |
| December 2014 | SEK81.95 | SEK466.50 |
| November 2014 | SEK77.47 | SEK441 |
| October 2014 | SEK79.84 | SEK454.50 |
| September 2014 | SEK65.60 | SEK373.40 |
| August 2014 | SEK61.08 | SEK347.70 |
| July 2014 | SEK61.76 | SEK351.60 |
| June 2014 | SEK63.75 | SEK362.90 |
| May 2014 | SEK64.12 | SEK365 |
| April 2014 | SEK60.73 | SEK345.70 |
| March 2014 | SEK62.89 | SEK358 |
| February 2014 | SEK61.39 | SEK364.60 |
| January 2014 | SEK52.87 | SEK314 |
| December 2013 | SEK54.34 | SEK322.70 |
| November 2013 | SEK55.77 | SEK331.20 |
| October 2013 | SEK56.49 | SEK335.50 |
| September 2013 | SEK52.86 | SEK313.90 |
| August 2013 | SEK49.72 | SEK295.30 |
| July 2013 | SEK51.14 | SEK303.70 |
| June 2013 | SEK47.25 | SEK280.60 |
| May 2013 | SEK47.13 | SEK279.90 |
| April 2013 | SEK47.99 | SEK285 |
| March 2013 | SEK44.62 | SEK265 |
| February 2013 | SEK43.60 | SEK271 |
| January 2013 | SEK42.35 | SEK263.20 |
| December 2012 | SEK39.42 | SEK245 |
| November 2012 | SEK39.64 | SEK246.40 |
| October 2012 | SEK39.52 | SEK245.60 |
| September 2012 | SEK39.72 | SEK246.90 |
| August 2012 | SEK37.65 | SEK234 |
| July 2012 | SEK38.78 | SEK241 |
| June 2012 | SEK35.36 | SEK219.80 |
| May 2012 | SEK36.70 | SEK228.10 |
| April 2012 | SEK39.32 | SEK244.40 |
| March 2012 | SEK38.26 | SEK237.80 |
| February 2012 | SEK38.21 | SEK249.20 |
| January 2012 | SEK38.03 | SEK248 |
| December 2011 | SEK38.89 | SEK253.60 |
| November 2011 | SEK37.80 | SEK246.50 |
| October 2011 | SEK37.98 | SEK247.70 |
| September 2011 | SEK36.07 | SEK235.20 |
| August 2011 | SEK36.83 | SEK240.20 |
| July 2011 | SEK37.20 | SEK242.60 |
| June 2011 | SEK34.09 | SEK222.30 |
| May 2011 | SEK34.99 | SEK228.20 |
| April 2011 | SEK34.04 | SEK222 |
| March 2011 | SEK36.05 | SEK235.10 |
| February 2011 | SEK35.45 | SEK243.30 |
| January 2011 | SEK34.02 | SEK233.50 |
| December 2010 | SEK36.64 | SEK251.50 |
| November 2010 | SEK34.75 | SEK238.50 |
| October 2010 | SEK34.14 | SEK234.30 |
| September 2010 | SEK32.33 | SEK221.90 |
| August 2010 | SEK30.68 | SEK210.60 |
| July 2010 | SEK30.01 | SEK206 |
| June 2010 | SEK29.87 | SEK205 |
| May 2010 | SEK29.43 | SEK202 |
| April 2010 | SEK30.23 | SEK207.50 |
| March 2010 | SEK30.89 | SEK212 |
| February 2010 | SEK31.22 | SEK224 |
| January 2010 | SEK29.90 | SEK214.50 |
| December 2009 | SEK29.20 | SEK209.50 |
| November 2009 | SEK29.69 | SEK213 |
| October 2009 | SEK29.76 | SEK213.50 |
| September 2009 | SEK26.90 | SEK193 |
| August 2009 | SEK26.62 | SEK191 |
| July 2009 | SEK24.81 | SEK178 |
| June 2009 | SEK23.28 | SEK167 |
| May 2009 | SEK23.76 | SEK170.50 |
| April 2009 | SEK23.49 | SEK168.50 |
| March 2009 | SEK21.05 | SEK151 |
| February 2009 | SEK22.94 | SEK173.50 |
| January 2009 | SEK21.02 | SEK159 |
| December 2008 | SEK22.15 | SEK167.50 |
| November 2008 | SEK22.48 | SEK170 |
| October 2008 | SEK19.47 | SEK147.25 |
| September 2008 | SEK24.73 | SEK187 |
| August 2008 | SEK26.84 | SEK203 |
| July 2008 | SEK24.60 | SEK186 |
| June 2008 | SEK26.38 | SEK199.50 |
| May 2008 | SEK26.58 | SEK201 |
| April 2008 | SEK25.59 | SEK193.50 |
| March 2008 | SEK27.97 | SEK211.50 |
| February 2008 | SEK26.90 | SEK215.50 |
| January 2008 | SEK30.14 | SEK241.50 |
| December 2007 | SEK32.52 | SEK260.50 |
| November 2007 | SEK30.33 | SEK243 |
| October 2007 | SEK27.96 | SEK224 |
| September 2007 | SEK27.15 | SEK217.50 |
| August 2007 | SEK30.70 | SEK246 |
| July 2007 | SEK29.40 | SEK235.50 |
| June 2007 | SEK30.33 | SEK243 |
| May 2007 | SEK32.33 | SEK259 |
| April 2007 | SEK34.01 | SEK272.50 |
| March 2007 | SEK34.45 | SEK276 |
| February 2007 | SEK32.91 | SEK275 |
| January 2007 | SEK31.24 | SEK261 |
| December 2006 | SEK33.87 | SEK283 |
| November 2006 | SEK30.82 | SEK257.50 |
| October 2006 | SEK28.37 | SEK237 |
| September 2006 | SEK26.63 | SEK222.50 |
| August 2006 | SEK26.51 | SEK221.50 |
| July 2006 | SEK25.97 | SEK217 |
| June 2006 | SEK24.78 | SEK207 |
| May 2006 | SEK23.82 | SEK199 |
| April 2006 | SEK25.14 | SEK210 |
| March 2006 | SEK23.16 | SEK193.50 |
| February 2006 | SEK23.42 | SEK204.50 |
| January 2006 | SEK23.83 | SEK208 |
| December 2005 | SEK25.43 | SEK222 |
| November 2005 | SEK24.17 | SEK211 |
| October 2005 | SEK22.80 | SEK199 |
| September 2005 | SEK21.99 | SEK192 |
| August 2005 | SEK21.76 | SEK190 |
| July 2005 | SEK21.31 | SEK186 |
| June 2005 | SEK22.45 | SEK196 |
| May 2005 | SEK21.19 | SEK185 |
| April 2005 | SEK21.08 | SEK184 |
| March 2005 | SEK19.76 | SEK172.50 |
| February 2005 | SEK21.40 | SEK193.50 |
| January 2005 | SEK20.96 | SEK189.50 |
| December 2004 | SEK24.89 | SEK225 |
| November 2004 | SEK23.67 | SEK214 |
| October 2004 | SEK23.84 | SEK215.50 |
| September 2004 | SEK21.79 | SEK197 |
| August 2004 | SEK21.29 | SEK192.50 |
| July 2004 | SEK21.13 | SEK191 |
| June 2004 | SEK21.40 | SEK193.50 |
| May 2004 | SEK20.68 | SEK187 |
| April 2004 | SEK19.52 | SEK176.50 |
| March 2004 | SEK19.30 | SEK174.50 |
| February 2004 | SEK20.31 | SEK189 |
| January 2004 | SEK18.59 | SEK173 |
| December 2003 | SEK17.89 | SEK166.50 |
| November 2003 | SEK18.05 | SEK168 |
| October 2003 | SEK16.76 | SEK156 |
| September 2003 | SEK14.29 | SEK133 |
| August 2003 | SEK14.83 | SEK138 |
| July 2003 | SEK14.61 | SEK136 |
| June 2003 | SEK15.63 | SEK145.50 |
| May 2003 | SEK16.82 | SEK156.50 |
| April 2003 | SEK16.44 | SEK153 |
| March 2003 | SEK16.79 | SEK161.50 |
| February 2003 | SEK16.74 | SEK161 |
| January 2003 | SEK16.53 | SEK159 |
| December 2002 | SEK16.84 | SEK162 |
| November 2002 | SEK17.72 | SEK170.50 |
| October 2002 | SEK16.48 | SEK158.50 |
| September 2002 | SEK13.72 | SEK132 |
| August 2002 | SEK14.55 | SEK140 |
| July 2002 | SEK15.33 | SEK147.50 |
| June 2002 | SEK15.80 | SEK152 |
| May 2002 | SEK16.63 | SEK160 |
| April 2002 | SEK17.10 | SEK164.50 |
| March 2002 | SEK14.68 | SEK143.50 |
| February 2002 | SEK15.14 | SEK148 |
| January 2002 | SEK12.07 | SEK118 |
| December 2001 | SEK12.02 | SEK117.50 |
| November 2001 | SEK11.31 | SEK110.50 |
| October 2001 | SEK10.39 | SEK101.50 |
| September 2001 | SEK9.87 | SEK96.50 |
| August 2001 | SEK9.92 | SEK97 |
| July 2001 | SEK9.06 | SEK88.50 |
| June 2001 | SEK8.24 | SEK80.50 |
| May 2001 | SEK7.67 | SEK75 |
| April 2001 | SEK5.78 | SEK56.50 |
| March 2001 | SEK6.14 | SEK60 |
| February 2001 | SEK5.32 | SEK52 |
| January 2001 | SEK5.58 | SEK54.50 |
| December 2000 | SEK5.47 | SEK53.50 |
| November 2000 | SEK6.45 | SEK63 |
| October 2000 | SEK5.53 | SEK54 |
| September 2000 | SEK6.14 | SEK60 |
| August 2000 | SEK6.60 | SEK64.50 |
| July 2000 | SEK6.24 | SEK61 |
| June 2000 | SEK6.75 | SEK66 |
| May 2000 | SEK6.75 | SEK66 |
| April 2000 | SEK6.70 | SEK65.50 |
| March 2000 | SEK6.96 | SEK68 |
| February 2000 | SEK7.21 | SEK70.50 |
| January 2000 | SEK7.67 | SEK75 |
| December 1999 | SEK7.93 | SEK77.50 |
| November 1999 | SEK6.96 | SEK68 |
| October 1999 | SEK6.55 | SEK64 |
| September 1999 | SEK6.91 | SEK67.50 |
| August 1999 | SEK6.50 | SEK63.50 |
| July 1999 | SEK6.04 | SEK59 |
| June 1999 | SEK7.01 | SEK68.50 |
| May 1999 | SEK6.91 | SEK67.50 |
| April 1999 | SEK6.54 | SEK66.50 |
| March 1999 | SEK6.44 | SEK65.50 |
| February 1999 | SEK6.59 | SEK67 |
| January 1999 | SEK7.57 | SEK77 |
| December 1998 | SEK8.26 | SEK84 |
| November 1998 | SEK7.86 | SEK80 |
| October 1998 | SEK7.86 | SEK80 |
| September 1998 | SEK8.16 | SEK83 |
| August 1998 | SEK9.29 | SEK94.50 |
| July 1998 | SEK10.22 | SEK104 |
| June 1998 | SEK10.12 | SEK103 |
| May 1998 | SEK10.08 | SEK102.50 |
| April 1998 | SEK10.12 | SEK105.50 |
| March 1998 | SEK9.35 | SEK97.50 |
| February 1998 | SEK9.06 | SEK94.50 |
| January 1998 | SEK9.50 | SEK99 |
| December 1997 | SEK9.40 | SEK98 |
| November 1997 | SEK8.06 | SEK84 |
| October 1997 | SEK7.43 | SEK77.50 |
| September 1997 | SEK7.24 | SEK75.50 |
| August 1997 | SEK7.29 | SEK76 |
| July 1997 | SEK7.48 | SEK78 |
AXFO.ST
Price: SEK292.10
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.90%
Payout Ratio: 78.20%
Payout Ratio Range:
Dividend Per Share: 8.50 SEK
Earnings Per Share: 11.26 SEK
P/E Ratio: 28.15
Exchange: STO
Sector: Consumer Defensive
Industry: Grocery Stores
Market Capitalization: 63.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 11.32%
DGR10: 14.93%
DGR20: 30.00%