Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 169.05 | 169.10 | 166.70 | 167.15 | 147.91 | 11,323 |
| 2024-03-13 | 169.20 | 169.20 | 167.65 | 167.65 | 148.36 | 8,882 |
| 2024-03-12 | 165.55 | 169.65 | 164.90 | 169.65 | 150.13 | 20,660 |
| 2024-03-11 | 166.20 | 166.30 | 164.40 | 166.10 | 146.99 | 4,957 |
| 2024-03-08 | 165.05 | 166.90 | 164.70 | 164.70 | 145.75 | 12,553 |
| 2024-03-07 | 166.40 | 166.70 | 164.71 | 166.00 | 146.90 | 4,274 |
| 2024-03-06 | 164.60 | 167.70 | 164.50 | 165.55 | 146.50 | 19,830 |
| 2024-03-05 | 164.60 | 167.20 | 164.00 | 164.60 | 145.66 | 11,924 |
| 2024-03-04 | 164.70 | 166.70 | 164.30 | 164.80 | 145.83 | 4,026 |
| 2024-03-01 | 163.90 | 165.59 | 163.90 | 164.50 | 145.57 | 4,845 |
| 2024-02-29 | 163.40 | 163.40 | 161.40 | 161.65 | 143.05 | 327,147 |
| 2024-02-28 | 163.15 | 163.60 | 162.40 | 162.40 | 143.71 | 9,577 |
| 2024-02-27 | 162.10 | 162.80 | 160.30 | 160.70 | 142.21 | 10,124 |
| 2024-02-26 | 163.65 | 164.20 | 161.20 | 163.65 | 144.82 | 7,512 |
| 2024-02-23 | 162.50 | 163.80 | 161.00 | 161.45 | 142.87 | 17,672 |
| 2024-02-22 | 162.80 | 164.60 | 160.50 | 163.65 | 144.82 | 19,426 |
| 2024-02-21 | 159.35 | 161.90 | 159.30 | 161.25 | 142.69 | 10,799 |
| 2024-02-20 | 160.90 | 161.20 | 157.90 | 161.15 | 142.60 | 9,954 |
| 2024-02-19 | 161.00 | 162.30 | 161.00 | 162.20 | 143.53 | 3,623 |
| 2024-02-16 | 161.05 | 163.28 | 161.00 | 161.45 | 142.87 | 14,692 |
| 2024-02-15 | 161.65 | 162.30 | 159.70 | 162.30 | 143.62 | 9,162 |
| 2024-02-14 | 160.00 | 161.60 | 159.85 | 159.85 | 141.45 | 15,881 |
| 2024-02-13 | 161.15 | 161.50 | 159.30 | 160.80 | 142.30 | 24,825 |
| 2024-02-12 | 160.90 | 163.40 | 159.60 | 160.10 | 141.68 | 6,702 |
| 2024-02-09 | 164.00 | 164.00 | 157.70 | 158.00 | 139.82 | 31,482 |
| 2024-02-08 | 167.05 | 168.40 | 164.60 | 168.40 | 149.02 | 91,874 |
| 2024-02-07 | 166.20 | 167.70 | 164.30 | 166.90 | 147.69 | 4,487 |
| 2024-02-06 | 160.10 | 165.20 | 159.70 | 164.70 | 145.75 | 22,671 |
| 2024-02-05 | 165.60 | 165.60 | 157.80 | 160.70 | 142.21 | 21,197 |
| 2024-02-02 | 160.80 | 164.30 | 160.80 | 161.05 | 142.52 | 44,652 |
| 2024-02-01 | 143.75 | 144.70 | 142.60 | 142.60 | 126.19 | 3,523 |
| 2024-01-31 | 143.14 | 146.00 | 143.14 | 143.85 | 127.30 | 10,467 |
| 2024-01-30 | 140.60 | 141.90 | 140.20 | 140.20 | 124.07 | 173,786 |
| 2024-01-29 | 143.25 | 144.89 | 141.10 | 142.40 | 126.01 | 5,254 |
| 2024-01-26 | 140.60 | 143.50 | 139.60 | 140.00 | 123.89 | 6,117 |
| 2024-01-25 | 141.00 | 141.00 | 139.90 | 140.40 | 124.24 | 7,389 |
| 2024-01-24 | 138.60 | 141.00 | 138.00 | 139.15 | 123.14 | 3,578 |
| 2024-01-23 | 136.90 | 137.70 | 136.40 | 137.55 | 121.72 | 10,595 |
| 2024-01-22 | 136.50 | 137.10 | 135.60 | 137.05 | 121.28 | 3,545 |
| 2024-01-19 | 134.60 | 135.40 | 132.80 | 134.20 | 118.76 | 8,605 |
| 2024-01-18 | 133.05 | 135.40 | 132.30 | 132.30 | 117.07 | 8,084 |
| 2024-01-17 | 134.20 | 134.20 | 131.50 | 133.45 | 118.09 | 2,389 |
| 2024-01-16 | 136.50 | 136.50 | 134.80 | 136.00 | 120.35 | 4,657 |
| 2024-01-15 | 139.75 | 140.10 | 136.90 | 139.85 | 123.76 | 1,797 |
| 2024-01-12 | 137.05 | 139.70 | 137.05 | 137.05 | 121.28 | 6,052 |
| 2024-01-11 | 138.80 | 140.10 | 135.65 | 135.65 | 120.04 | 7,922 |
| 2024-01-10 | 137.05 | 138.00 | 136.50 | 137.55 | 121.72 | 3,253 |
| 2024-01-09 | 139.00 | 139.00 | 136.30 | 138.20 | 122.30 | 7,276 |
| 2024-01-08 | 138.20 | 139.20 | 136.80 | 138.20 | 122.30 | 38,748 |
| 2024-01-05 | 138.76 | 138.76 | 137.40 | 137.55 | 121.72 | 4,740 |
| 2024-01-04 | 137.75 | 139.20 | 136.50 | 137.55 | 121.72 | 15,181 |
| 2024-01-03 | 140.40 | 140.60 | 136.20 | 136.50 | 120.79 | 7,383 |
| 2024-01-02 | 141.25 | 141.70 | 138.70 | 141.65 | 125.35 | 16,113 |
| 2023-12-29 | 140.80 | 141.40 | 139.71 | 141.15 | 124.91 | 5,064 |
| 2023-12-28 | 141.35 | 143.40 | 140.70 | 143.35 | 126.85 | 17,313 |
| 2023-12-27 | 136.90 | 141.10 | 136.80 | 137.75 | 121.90 | 10,957 |
| 2023-12-22 | 136.10 | 137.50 | 135.80 | 135.85 | 120.22 | 11,457 |
| 2023-12-21 | 135.65 | 136.50 | 133.80 | 134.90 | 119.38 | 28,030 |
| 2023-12-20 | 135.75 | 138.50 | 134.60 | 136.00 | 120.35 | 19,442 |
| 2023-12-19 | 134.50 | 136.00 | 134.50 | 135.75 | 120.13 | 21,915 |
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.