Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 183.25 | 185.20 | 182.10 | 183.65 | 168.15 | 9,951 |
| 2024-06-11 | 184.70 | 185.15 | 181.60 | 185.15 | 169.53 | 15,272 |
| 2024-06-10 | 182.60 | 184.20 | 182.60 | 183.55 | 168.06 | 1,971 |
| 2024-06-07 | 188.60 | 188.60 | 183.60 | 184.10 | 168.57 | 1,944 |
| 2024-06-06 | 187.55 | 187.55 | 187.55 | 187.55 | 171.73 | 0 |
| 2024-06-05 | 186.30 | 188.20 | 186.00 | 187.55 | 171.73 | 4,671 |
| 2024-06-04 | 186.80 | 187.50 | 184.30 | 186.70 | 170.95 | 582,856 |
| 2024-06-03 | 191.05 | 191.05 | 186.10 | 191.05 | 174.93 | 5,212 |
| 2024-05-31 | 187.75 | 190.20 | 186.30 | 187.45 | 171.63 | 7,741 |
| 2024-05-30 | 187.45 | 188.30 | 185.10 | 185.25 | 169.62 | 5,151 |
| 2024-05-29 | 187.75 | 189.00 | 185.40 | 188.30 | 172.41 | 2,754 |
| 2024-05-28 | 189.25 | 189.80 | 187.90 | 189.25 | 173.28 | 9,797 |
| 2024-05-24 | 187.55 | 190.00 | 187.55 | 187.55 | 171.73 | 1,996 |
| 2024-05-23 | 187.35 | 188.50 | 186.10 | 188.00 | 172.14 | 7,396 |
| 2024-05-22 | 188.20 | 189.00 | 186.70 | 188.50 | 172.60 | 15,599 |
| 2024-05-21 | 189.05 | 189.05 | 187.40 | 189.05 | 173.10 | 3,061 |
| 2024-05-20 | 188.20 | 190.00 | 188.20 | 188.50 | 172.60 | 1,110 |
| 2024-05-17 | 186.90 | 188.30 | 186.90 | 186.90 | 171.13 | 1,772 |
| 2024-05-16 | 189.00 | 189.00 | 187.30 | 188.70 | 172.78 | 1,290 |
| 2024-05-15 | 187.45 | 188.10 | 185.40 | 188.10 | 172.23 | 7,195 |
| 2024-05-14 | 186.40 | 187.15 | 183.60 | 187.15 | 171.36 | 2,151 |
| 2024-05-13 | 185.55 | 185.80 | 183.90 | 185.45 | 169.80 | 2,968 |
| 2024-05-10 | 183.65 | 185.70 | 183.30 | 183.85 | 168.34 | 4,163 |
| 2024-05-09 | 177.15 | 177.15 | 177.15 | 177.15 | 162.20 | 0 |
| 2024-05-08 | 178.40 | 182.60 | 177.15 | 177.15 | 162.20 | 16,841 |
| 2024-05-07 | 177.15 | 180.00 | 176.00 | 177.15 | 162.20 | 579,803 |
| 2024-05-03 | 175.55 | 176.80 | 175.00 | 175.55 | 160.74 | 328,617 |
| 2024-05-02 | 175.75 | 177.10 | 175.00 | 175.85 | 161.01 | 2,301 |
| 2024-05-01 | 168.00 | 168.00 | 168.00 | 168.00 | 153.83 | 0 |
| 2024-04-30 | 169.75 | 175.40 | 168.00 | 168.00 | 153.83 | 324,987 |
| 2024-04-29 | 168.20 | 171.60 | 168.00 | 168.00 | 153.83 | 3,181 |
| 2024-04-26 | 162.60 | 168.40 | 161.90 | 168.40 | 154.19 | 7,803 |
| 2024-04-25 | 171.50 | 171.50 | 161.30 | 165.55 | 151.58 | 332,603 |
| 2024-04-24 | 169.00 | 174.30 | 169.00 | 171.25 | 156.80 | 9,465 |
| 2024-04-23 | 166.50 | 168.30 | 157.10 | 164.00 | 145.13 | 43,813 |
| 2024-04-22 | 164.70 | 165.20 | 163.20 | 164.30 | 145.39 | 10,444 |
| 2024-04-19 | 163.60 | 163.60 | 161.40 | 162.60 | 143.89 | 5,854 |
| 2024-04-18 | 165.50 | 165.50 | 163.00 | 165.05 | 146.06 | 10,054 |
| 2024-04-17 | 165.35 | 167.20 | 165.21 | 165.85 | 146.76 | 4,720 |
| 2024-04-16 | 166.30 | 166.30 | 164.49 | 166.10 | 146.99 | 16,121 |
| 2024-04-15 | 170.10 | 170.80 | 168.40 | 170.20 | 150.61 | 14,892 |
| 2024-04-12 | 169.85 | 170.70 | 168.40 | 169.55 | 150.04 | 10,736 |
| 2024-04-11 | 167.85 | 168.50 | 166.20 | 166.70 | 147.52 | 52,401 |
| 2024-04-10 | 166.60 | 169.60 | 166.00 | 166.50 | 147.34 | 37,214 |
| 2024-04-09 | 167.75 | 167.75 | 164.80 | 167.75 | 148.45 | 21,560 |
| 2024-04-08 | 169.35 | 169.40 | 167.50 | 168.70 | 149.29 | 7,000 |
| 2024-04-05 | 169.15 | 170.00 | 168.00 | 168.90 | 149.46 | 19,677 |
| 2024-04-04 | 170.10 | 171.90 | 170.10 | 170.60 | 150.97 | 9,072 |
| 2024-04-03 | 172.00 | 172.00 | 169.30 | 170.70 | 151.06 | 166,942 |
| 2024-04-02 | 171.75 | 173.90 | 171.10 | 171.75 | 151.98 | 13,797 |
| 2024-03-28 | 175.15 | 176.40 | 170.80 | 175.25 | 155.08 | 9,703 |
| 2024-03-27 | 174.50 | 176.20 | 173.29 | 175.25 | 155.08 | 20,300 |
| 2024-03-26 | 173.55 | 174.10 | 172.60 | 173.45 | 153.49 | 8,280 |
| 2024-03-25 | 176.00 | 176.00 | 173.20 | 175.85 | 155.61 | 9,628 |
| 2024-03-22 | 176.40 | 178.60 | 175.80 | 176.60 | 156.28 | 6,915 |
| 2024-03-21 | 178.40 | 179.35 | 169.80 | 179.35 | 158.71 | 483,484 |
| 2024-03-20 | 171.05 | 171.05 | 169.70 | 171.05 | 151.37 | 8,372 |
| 2024-03-19 | 169.10 | 172.42 | 169.10 | 169.85 | 150.30 | 15,726 |
| 2024-03-18 | 170.00 | 172.20 | 169.70 | 171.05 | 151.37 | 8,933 |
| 2024-03-15 | 168.70 | 170.70 | 168.70 | 168.70 | 149.29 | 4,575 |
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.