Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	135.10	135.10	132.80	134.40	118.93	12,636
2023-12-15	139.45	140.30	137.10	140.30	124.15	11,169
2023-12-14	141.55	145.70	138.20	138.20	122.30	51,659
2023-12-13	140.00	140.90	139.10	139.45	123.40	6,538
2023-12-12	139.55	140.20	139.10	140.00	123.89	5,976
2023-12-11	137.45	139.70	137.45	137.45	121.63	21,477
2023-12-08	136.40	139.70	136.40	137.45	121.63	10,588
2023-12-07	130.90	134.10	130.50	130.60	115.57	10,723
2023-12-06	128.40	132.70	128.20	132.70	117.43	11,825
2023-12-05	125.55	128.40	125.20	126.00	111.50	23,688
2023-12-04	126.90	128.40	126.00	127.75	113.05	5,623
2023-12-01	127.35	127.40	126.00	126.80	112.21	15,881
2023-11-30	127.35	128.50	126.30	127.25	112.61	130,080
2023-11-29	127.10	129.00	127.10	127.15	112.52	9,323
2023-11-28	126.50	127.20	124.50	126.20	111.68	12,558
2023-11-27	128.30	128.40	126.90	127.55	112.87	8,726
2023-11-24	127.05	128.90	125.90	127.15	112.52	24,438
2023-11-23	127.65	128.10	127.10	127.55	112.87	5,674
2023-11-22	124.80	127.20	124.70	124.90	110.53	22,784
2023-11-21	127.25	127.40	124.20	126.50	111.94	10,910
2023-11-20	126.50	128.30	126.10	126.70	112.12	16,512
2023-11-17	123.25	127.51	122.70	127.15	112.52	30,832
2023-11-16	124.00	124.60	121.90	123.25	109.07	13,769
2023-11-15	125.35	128.70	123.90	124.40	110.08	24,559
2023-11-14	117.10	124.90	117.10	124.20	109.91	23,000
2023-11-13	119.15	119.15	115.90	119.15	105.44	25,333
2023-11-10	120.50	120.80	117.90	120.60	106.72	50,736
2023-11-09	119.25	121.40	117.00	119.45	105.70	462,429
2023-11-08	120.00	120.00	118.10	120.00	106.19	22,722
2023-11-07	120.60	121.30	119.40	119.75	105.97	13,965
2023-11-06	121.35	121.90	119.70	121.35	107.39	4,927
2023-11-03	119.55	121.20	118.30	118.60	104.95	36,361
2023-11-02	114.70	120.40	112.40	118.60	104.95	17,260
2023-11-01	116.90	118.00	115.70	116.10	102.74	87,727
2023-10-31	114.40	117.55	114.40	117.55	104.02	17,287
2023-10-30	109.65	113.70	108.60	112.30	99.377	93,969
2023-10-27	112.20	112.20	102.90	106.60	94.332	71,992
2023-10-26	116.70	120.86	116.60	120.60	106.72	400,888
2023-10-25	119.05	119.30	116.80	117.35	103.85	42,274
2023-10-24	121.55	122.01	118.60	121.55	107.56	42,048
2023-10-23	123.35	123.75	120.40	123.75	109.51	20,097
2023-10-20	121.75	123.20	120.90	121.55	107.56	398,901
2023-10-19	123.45	125.85	122.10	125.85	111.37	50,699
2023-10-18	125.45	125.85	123.10	125.85	111.37	13,318
2023-10-17	125.15	127.20	124.70	125.85	111.37	19,902
2023-10-16	130.30	133.00	124.80	127.65	112.96	39,158
2023-10-13	135.15	136.40	134.40	134.90	119.38	26,597
2023-10-12	135.35	137.60	134.80	136.80	121.06	14,723
2023-10-11	137.45	138.10	135.30	137.25	121.46	9,956
2023-10-10	132.99	137.70	132.99	134.50	119.02	5,955
2023-10-09	133.35	135.20	132.50	133.85	118.45	389,088
2023-10-06	133.45	134.01	131.90	132.40	117.16	16,573
2023-10-05	130.00	133.70	130.00	131.55	116.41	9,925
2023-10-04	127.45	130.10	127.45	127.45	112.78	20,832
2023-10-03	130.10	132.20	128.01	131.05	115.97	14,752
2023-10-02	128.00	131.50	128.00	131.05	115.97	30,195
2023-09-29	125.65	129.00	125.50	126.10	111.59	10,361
2023-09-28	124.10	125.30	122.00	124.30	110.00	7,434
2023-09-27	123.00	125.30	123.00	124.30	110.00	15,202
2023-09-26	125.15	125.20	122.69	124.80	110.44	13,925

← NewerPage 13 of 22 · 1,263 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.