Axfood AB (publ) (AXFO.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 287.40 | 289.70 | 286.90 | 286.90 | 286.90 | 287,273 |
| 16 may 2024 | 292.10 | 293.30 | 280.00 | 287.40 | 287.40 | 231,161 |
| 15 may 2024 | 293.50 | 294.80 | 291.70 | 292.10 | 292.10 | 156,054 |
| 14 may 2024 | 294.70 | 296.00 | 292.80 | 293.00 | 293.00 | 248,395 |
| 13 may 2024 | 295.50 | 296.90 | 294.30 | 294.70 | 294.70 | 184,605 |
| 10 may 2024 | 294.70 | 299.00 | 290.30 | 295.50 | 295.50 | 303,088 |
| 08 may 2024 | 290.20 | 294.40 | 290.10 | 294.00 | 294.00 | 162,073 |
| 07 may 2024 | 290.30 | 290.90 | 289.10 | 290.20 | 290.20 | 115,477 |
| 06 may 2024 | 287.30 | 290.50 | 285.10 | 289.70 | 289.70 | 147,914 |
| 03 may 2024 | 283.00 | 289.10 | 283.00 | 287.30 | 287.30 | 160,381 |
| 02 may 2024 | 285.40 | 286.70 | 282.70 | 282.70 | 282.70 | 200,025 |
| 30 abr 2024 | 286.70 | 288.80 | 284.60 | 285.40 | 285.40 | 118,161 |
| 29 abr 2024 | 281.30 | 287.00 | 281.00 | 286.80 | 286.80 | 195,154 |
| 26 abr 2024 | 290.00 | 291.20 | 279.50 | 281.30 | 281.30 | 322,066 |
| 25 abr 2024 | 289.10 | 291.60 | 281.20 | 290.00 | 290.00 | 320,817 |
| 24 abr 2024 | 288.90 | 291.00 | 286.30 | 289.00 | 289.00 | 256,094 |
| 23 abr 2024 | 290.60 | 292.00 | 286.40 | 289.40 | 289.40 | 191,796 |
| 22 abr 2024 | 290.20 | 292.60 | 287.80 | 290.10 | 290.10 | 197,831 |
| 19 abr 2024 | 286.80 | 289.70 | 283.90 | 289.60 | 289.60 | 170,614 |
| 18 abr 2024 | 293.50 | 293.50 | 284.30 | 288.00 | 288.00 | 329,534 |
| 17 abr 2024 | 292.70 | 299.40 | 289.90 | 293.50 | 293.50 | 208,444 |
| 16 abr 2024 | 293.10 | 295.70 | 290.40 | 293.10 | 293.10 | 199,671 |
| 15 abr 2024 | 297.10 | 298.20 | 290.40 | 294.30 | 294.30 | 305,175 |
| 12 abr 2024 | 300.50 | 302.10 | 296.40 | 297.40 | 297.40 | 213,550 |
| 11 abr 2024 | 304.20 | 304.20 | 297.60 | 300.50 | 300.50 | 315,662 |
| 10 abr 2024 | 300.90 | 305.80 | 299.50 | 304.50 | 304.50 | 215,277 |
| 09 abr 2024 | 304.70 | 305.00 | 300.60 | 300.70 | 300.70 | 187,452 |
| 08 abr 2024 | 305.20 | 305.20 | 300.70 | 304.70 | 304.70 | 159,846 |
| 05 abr 2024 | 304.40 | 305.50 | 302.00 | 305.20 | 305.20 | 192,195 |
| 04 abr 2024 | 304.90 | 308.80 | 304.40 | 305.40 | 305.40 | 207,830 |
| 03 abr 2024 | 303.00 | 307.80 | 299.60 | 304.90 | 304.90 | 340,279 |
| 02 abr 2024 | 311.20 | 313.80 | 309.20 | 311.60 | 311.60 | 306,839 |
| 28 mar 2024 | 309.60 | 312.90 | 309.20 | 311.20 | 311.20 | 156,430 |
| 27 mar 2024 | 304.80 | 312.40 | 304.80 | 309.60 | 309.60 | 222,316 |
| 26 mar 2024 | 302.90 | 306.40 | 301.50 | 304.50 | 304.50 | 167,939 |
| 25 mar 2024 | 302.40 | 304.50 | 299.60 | 302.90 | 302.90 | 190,100 |
| 22 mar 2024 | 296.80 | 304.00 | 296.30 | 302.20 | 302.20 | 173,085 |
| 21 mar 2024 | 299.40 | 299.50 | 294.20 | 296.80 | 296.80 | 159,728 |
| 21 mar 2024 | 4.25 Dividendo | |||||
| 20 mar 2024 | 300.80 | 302.40 | 298.10 | 300.20 | 295.95 | 172,581 |
| 19 mar 2024 | 299.80 | 301.30 | 297.70 | 300.80 | 296.54 | 123,451 |
| 18 mar 2024 | 298.20 | 300.50 | 296.60 | 299.80 | 295.56 | 150,300 |
| 15 mar 2024 | 300.30 | 301.90 | 297.60 | 298.30 | 294.08 | 260,944 |
| 14 mar 2024 | 299.50 | 300.70 | 297.10 | 300.30 | 296.05 | 232,462 |
| 13 mar 2024 | 295.00 | 300.50 | 293.90 | 299.10 | 294.87 | 215,080 |
| 12 mar 2024 | 295.00 | 296.60 | 293.00 | 295.00 | 290.82 | 190,428 |
| 11 mar 2024 | 294.00 | 295.00 | 292.10 | 294.70 | 290.53 | 207,670 |
| 08 mar 2024 | 290.40 | 295.20 | 290.40 | 293.90 | 289.74 | 227,764 |
| 07 mar 2024 | 290.00 | 290.90 | 284.80 | 290.40 | 286.29 | 263,971 |
| 06 mar 2024 | 287.90 | 290.90 | 286.60 | 290.00 | 285.89 | 155,636 |
| 05 mar 2024 | 288.40 | 289.60 | 286.50 | 287.30 | 283.23 | 207,258 |
| 04 mar 2024 | 290.50 | 290.90 | 288.00 | 288.00 | 283.92 | 174,147 |
| 01 mar 2024 | 289.80 | 293.90 | 289.80 | 290.00 | 285.89 | 216,152 |
| 29 feb 2024 | 289.00 | 291.00 | 287.90 | 289.40 | 285.30 | 232,192 |
| 28 feb 2024 | 287.80 | 290.70 | 287.50 | 288.70 | 284.61 | 241,734 |
| 27 feb 2024 | 285.00 | 287.30 | 284.10 | 286.50 | 282.44 | 175,182 |
| 26 feb 2024 | 284.40 | 286.80 | 284.10 | 285.40 | 281.36 | 137,211 |
| 23 feb 2024 | 283.40 | 285.50 | 282.30 | 284.10 | 280.08 | 126,081 |
| 22 feb 2024 | 285.00 | 285.80 | 280.90 | 282.40 | 278.40 | 139,746 |
| 21 feb 2024 | 282.00 | 284.30 | 281.10 | 284.30 | 280.28 | 184,093 |
| 20 feb 2024 | 279.20 | 283.50 | 278.50 | 282.00 | 278.01 | 218,372 |
| 19 feb 2024 | 280.70 | 281.20 | 276.20 | 279.20 | 275.25 | 179,770 |
| 16 feb 2024 | 276.10 | 281.10 | 276.10 | 280.70 | 276.73 | 287,889 |
| 15 feb 2024 | 275.90 | 278.20 | 271.40 | 276.10 | 272.19 | 308,848 |
| 14 feb 2024 | 280.10 | 282.50 | 274.90 | 275.90 | 271.99 | 294,609 |
| 13 feb 2024 | 281.10 | 282.90 | 279.50 | 280.20 | 276.23 | 128,896 |
| 12 feb 2024 | 283.50 | 286.10 | 281.10 | 281.10 | 277.12 | 152,898 |
| 09 feb 2024 | 283.80 | 286.50 | 282.00 | 283.50 | 279.49 | 181,747 |
| 08 feb 2024 | 282.10 | 286.70 | 282.00 | 283.00 | 278.99 | 204,982 |
| 07 feb 2024 | 281.90 | 283.50 | 278.80 | 282.10 | 278.11 | 238,487 |
| 06 feb 2024 | 285.60 | 287.50 | 278.70 | 281.90 | 277.91 | 446,312 |
| 05 feb 2024 | 288.90 | 292.60 | 286.60 | 288.90 | 284.81 | 347,568 |
| 02 feb 2024 | 283.40 | 289.70 | 283.20 | 288.90 | 284.81 | 484,287 |
| 01 feb 2024 | 270.00 | 286.90 | 270.00 | 281.90 | 277.91 | 1,033,122 |
| 31 ene 2024 | 261.00 | 264.20 | 260.70 | 263.30 | 259.57 | 217,822 |
| 30 ene 2024 | 261.20 | 265.30 | 260.50 | 261.00 | 257.30 | 131,511 |
| 29 ene 2024 | 260.40 | 262.40 | 258.70 | 261.10 | 257.40 | 141,462 |
| 26 ene 2024 | 258.50 | 260.90 | 258.30 | 260.40 | 256.71 | 102,323 |
| 25 ene 2024 | 258.70 | 259.90 | 256.30 | 258.50 | 254.84 | 152,635 |
| 24 ene 2024 | 259.60 | 260.00 | 256.60 | 258.70 | 255.04 | 146,566 |
| 23 ene 2024 | 259.60 | 260.50 | 256.70 | 259.20 | 255.53 | 188,688 |
| 22 ene 2024 | 260.80 | 262.80 | 258.70 | 259.80 | 256.12 | 149,884 |
| 19 ene 2024 | 264.00 | 265.30 | 260.70 | 260.80 | 257.11 | 133,471 |
| 18 ene 2024 | 263.80 | 264.20 | 261.40 | 264.00 | 260.26 | 151,466 |
| 17 ene 2024 | 267.10 | 267.10 | 261.90 | 263.20 | 259.47 | 158,296 |
| 16 ene 2024 | 266.30 | 267.40 | 263.20 | 267.10 | 263.32 | 167,705 |
| 15 ene 2024 | 263.70 | 266.80 | 263.00 | 266.80 | 263.02 | 117,442 |
| 12 ene 2024 | 266.60 | 268.90 | 261.80 | 266.80 | 263.02 | 500,405 |
| 11 ene 2024 | 275.30 | 277.80 | 274.40 | 274.40 | 270.52 | 179,200 |
| 10 ene 2024 | 279.30 | 279.30 | 273.50 | 274.50 | 270.61 | 217,607 |
| 09 ene 2024 | 279.60 | 282.00 | 278.00 | 279.70 | 275.74 | 169,827 |
| 08 ene 2024 | 277.90 | 280.40 | 276.50 | 279.60 | 275.64 | 179,285 |
| 05 ene 2024 | 278.70 | 279.00 | 275.70 | 277.00 | 273.08 | 100,176 |
| 04 ene 2024 | 275.10 | 280.40 | 275.10 | 279.50 | 275.54 | 169,850 |
| 03 ene 2024 | 277.80 | 278.70 | 274.50 | 275.10 | 271.21 | 208,310 |
| 02 ene 2024 | 273.00 | 277.80 | 272.90 | 277.80 | 273.87 | 290,437 |
| 29 dic 2023 | 269.30 | 274.90 | 269.30 | 273.00 | 269.14 | 250,407 |
| 28 dic 2023 | 267.80 | 269.60 | 267.20 | 269.30 | 265.49 | 332,013 |
| 27 dic 2023 | 266.00 | 268.80 | 265.70 | 267.80 | 264.01 | 140,658 |
| 22 dic 2023 | 265.60 | 266.80 | 264.30 | 266.00 | 262.23 | 150,875 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.