Afry AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	180.40	182.60	179.70	180.00	164.81	3,261
2024-09-04	180.50	184.20	180.50	180.50	165.27	998
2024-09-03	185.15	191.60	183.40	185.15	169.53	3,069
2024-09-02	183.70	183.70	181.60	183.05	167.61	129,665
2024-08-30	184.60	184.90	183.20	184.60	169.02	7,665
2024-08-29	184.30	184.70	183.30	184.50	168.93	6,254
2024-08-28	184.10	185.80	183.50	184.00	168.48	1,574
2024-08-27	188.00	188.00	184.20	188.00	172.14	575
2024-08-23	186.30	189.00	185.90	186.80	171.04	1,666
2024-08-22	185.20	186.90	185.20	185.35	169.71	94
2024-08-21	186.60	188.30	184.80	186.00	170.31	622
2024-08-20	186.60	186.90	184.90	186.30	170.58	3,147
2024-08-19	185.30	187.00	185.30	185.85	170.17	802
2024-08-16	185.75	185.80	184.40	185.25	169.62	658
2024-08-15	185.35	186.40	182.60	185.45	169.80	447
2024-08-14	183.75	184.20	183.35	183.35	167.88	439
2024-08-13	183.80	183.80	181.30	182.60	167.19	2,108
2024-08-12	181.35	182.30	181.00	181.35	166.05	941
2024-08-09	178.90	180.70	178.80	179.15	164.03	1,091
2024-08-08	178.20	179.20	176.00	176.00	161.15	3,216
2024-08-07	177.30	179.40	177.30	177.35	162.39	12,644
2024-08-06	177.45	178.30	173.90	177.85	162.84	3,523
2024-08-05	176.60	178.10	171.00	174.30	159.59	830
2024-08-02	187.75	187.75	183.20	187.75	171.91	3,001
2024-08-01	194.70	194.90	190.20	193.60	177.27	685,220
2024-07-31	193.15	193.80	192.00	192.00	175.80	1,542
2024-07-30	191.45	193.70	191.10	191.10	174.98	1,217
2024-07-29	192.20	192.85	190.80	192.85	176.58	1,596
2024-07-26	192.65	193.60	192.30	192.40	176.17	2,817
2024-07-25	193.20	193.20	191.20	193.20	176.90	8,465
2024-07-24	198.15	198.75	196.10	198.75	181.98	1,370
2024-07-23	198.75	199.60	197.80	199.05	182.26	471
2024-07-22	196.60	200.00	196.60	196.60	180.01	2,460
2024-07-19	196.25	196.90	195.40	196.45	179.87	553
2024-07-18	197.80	199.90	194.10	196.85	180.24	9,594
2024-07-17	197.95	198.40	196.50	196.65	180.06	4,747
2024-07-16	201.80	201.80	196.60	200.00	183.13	7,821
2024-07-15	203.85	204.60	202.80	203.25	186.10	3,396
2024-07-12	202.20	204.20	202.20	203.05	185.92	3,247
2024-07-11	196.05	199.60	195.40	196.00	179.46	2,883
2024-07-10	194.50	196.80	194.40	195.25	178.78	1,261
2024-07-09	195.50	195.90	194.70	194.70	178.27	1,021
2024-07-08	195.05	195.60	194.30	194.30	177.91	1,346
2024-07-05	194.90	195.80	193.70	194.15	177.77	6,633
2024-07-04	193.75	194.50	193.50	193.75	177.40	2,627
2024-07-03	193.55	194.20	191.60	192.60	176.35	3,176
2024-07-02	191.45	193.10	190.90	191.10	174.98	1,257
2024-07-01	192.20	196.80	190.50	195.65	179.14	163,314
2024-06-28	186.50	189.70	186.50	186.50	170.76	3,104
2024-06-27	183.35	185.60	182.00	182.60	167.19	2,729
2024-06-26	184.10	184.10	181.20	183.75	168.25	8,128
2024-06-25	187.55	188.30	183.40	187.55	171.73	2,159
2024-06-24	187.05	188.70	185.20	186.50	170.76	8,593
2024-06-21	185.55	185.55	185.55	185.55	169.89	0
2024-06-20	185.55	189.60	185.55	185.55	169.89	18,165
2024-06-19	185.35	185.60	183.70	185.35	169.71	5,735
2024-06-18	185.35	186.30	184.40	186.30	170.58	1,595
2024-06-17	185.05	187.30	180.00	184.60	169.02	3,071
2024-06-14	186.80	186.90	181.00	186.60	170.86	3,340
2024-06-13	185.40	189.90	185.40	188.20	172.32	4,366

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	6.0000 SEK
2025-04-25	6.0000 SEK
2024-04-24	5.5000 SEK
2023-04-28	5.5000 SEK
2022-04-29	5.5000 SEK
2021-06-04	5.0000 SEK
2019-05-16	5.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.