Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	126.80	126.80	123.30	126.80	112.21	48,817
2023-09-22	128.00	128.09	126.80	127.05	112.43	17,965
2023-09-21	130.00	130.00	127.70	130.00	115.04	6,704
2023-09-20	129.75	131.50	129.75	129.75	114.82	11,761
2023-09-19	130.30	132.10	128.70	130.30	115.31	5,746
2023-09-18	131.80	131.80	130.40	131.65	116.50	9,577
2023-09-15	133.25	135.00	132.50	134.20	118.76	24,893
2023-09-14	134.00	134.00	132.00	134.00	118.58	11,395
2023-09-13	132.70	134.20	132.30	132.30	117.07	3,063
2023-09-12	136.50	137.05	134.80	137.05	121.28	3,153
2023-09-11	138.30	138.30	135.50	138.20	122.30	1,893
2023-09-08	139.30	139.30	138.64	138.70	122.74	829
2023-09-07	139.05	139.05	137.30	139.05	123.05	2,602
2023-09-06	142.10	142.10	139.60	139.65	123.58	3,582
2023-09-05	142.10	143.40	142.10	142.30	125.92	40,401
2023-09-04	143.15	144.50	142.60	144.30	127.69	3,353
2023-09-01	144.40	144.50	141.80	142.90	126.46	21,624
2023-08-31	144.00	144.00	144.00	144.00	127.43	17,328
2023-08-30	143.90	143.90	141.30	143.15	126.68	16,110
2023-08-29	144.30	144.90	142.60	144.10	127.52	13,091
2023-08-28	144.10	144.10	141.89	144.10	127.52	2,670
2023-08-25	138.60	141.90	138.60	140.50	124.33	16,508
2023-08-24	140.90	141.50	139.05	139.05	123.05	19,325
2023-08-23	141.00	141.00	139.30	140.00	123.89	2,727
2023-08-22	139.15	141.00	138.70	140.70	124.51	10,739
2023-08-21	140.20	141.80	138.70	140.00	123.89	3,658
2023-08-18	141.25	141.40	139.40	140.00	123.89	19,110
2023-08-17	144.50	144.50	141.10	143.05	126.59	7,132
2023-08-16	145.15	146.00	144.50	145.85	129.07	704
2023-08-15	148.10	148.81	145.10	145.65	128.89	5,336
2023-08-14	148.00	151.40	148.00	149.85	132.61	4,200
2023-08-11	145.60	145.60	144.90	145.55	128.80	7,404
2023-08-10	146.10	146.10	146.10	146.10	129.29	7,787
2023-08-09	144.40	145.50	143.80	144.90	128.22	18,532
2023-08-08	143.25	143.80	142.00	143.05	126.59	3,909
2023-08-07	143.05	144.30	142.50	142.70	126.28	1,429
2023-08-04	143.15	144.00	142.80	143.55	127.03	10,543
2023-08-03	144.40	144.80	143.40	144.80	128.14	1,936
2023-08-02	144.20	145.00	143.50	144.00	127.43	4,176
2023-08-01	145.14	145.14	144.00	145.05	128.36	6,033
2023-07-31	146.20	146.81	145.75	145.75	128.98	2,237
2023-07-28	146.90	146.90	146.00	146.40	129.55	3,252
2023-07-27	147.35	147.80	146.60	147.35	130.39	10,132
2023-07-26	147.55	148.20	146.10	146.40	129.55	13,011
2023-07-25	146.60	148.20	145.50	147.65	130.66	1,999
2023-07-24	144.40	146.50	144.00	145.25	128.53	4,029
2023-07-21	146.70	147.70	144.80	146.50	129.64	6,089
2023-07-20	145.45	147.70	144.10	145.55	128.80	9,660
2023-07-19	147.00	147.00	142.80	143.75	127.21	15,498
2023-07-18	138.50	148.70	138.50	146.30	129.46	43,789
2023-07-17	154.40	154.60	150.30	153.75	136.06	22,732
2023-07-14	156.10	156.50	155.20	155.45	137.56	4,892
2023-07-13	156.10	156.10	154.50	155.25	137.38	7,364
2023-07-12	151.65	156.70	151.10	155.55	137.65	8,223
2023-07-11	151.55	152.61	150.68	152.20	134.68	8,602
2023-07-10	152.70	153.50	151.05	153.25	135.61	27,118
2023-07-07	153.90	153.90	151.40	152.40	134.86	3,865
2023-07-06	154.30	154.30	151.90	154.30	136.54	11,118
2023-07-05	157.55	158.00	155.00	157.55	139.42	7,347
2023-07-04	157.65	159.70	156.70	156.70	138.67	9,833

← NewerPage 14 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.