Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	158.40	158.40	157.08	158.10	139.91	11,426
2023-06-30	158.60	160.80	157.70	158.50	140.26	11,237
2023-06-29	159.70	159.70	157.40	158.60	140.35	3,614
2023-06-28	159.60	159.60	155.30	155.85	137.91	41,319
2023-06-27	159.85	160.90	159.50	160.40	141.94	4,193
2023-06-26	159.15	160.70	158.30	159.15	140.83	13,126
2023-06-23	159.65	159.65	159.65	159.65	141.28	0
2023-06-22	160.00	160.80	159.10	159.65	141.28	15,167
2023-06-21	162.70	162.70	160.80	162.70	143.98	16,742
2023-06-20	167.55	168.30	162.40	162.80	144.06	21,763
2023-06-19	165.05	169.05	165.00	169.05	149.60	14,791
2023-06-16	168.10	170.30	165.80	170.00	150.44	18,545
2023-06-15	162.70	164.30	162.60	163.75	144.91	7,473
2023-06-14	165.50	165.50	164.30	165.15	146.14	24,509
2023-06-13	167.30	167.30	165.41	167.05	147.83	6,431
2023-06-12	168.40	168.70	166.30	168.70	149.29	21,290
2023-06-09	168.50	170.20	167.50	170.20	150.61	10,585
2023-06-08	175.55	176.00	169.50	173.65	153.67	7,000
2023-06-07	173.25	176.70	172.70	173.85	153.84	21,562
2023-06-06	174.80	174.80	174.80	174.80	154.68	0
2023-06-05	175.05	176.10	173.20	174.80	154.68	6,975
2023-06-02	169.25	176.20	168.90	174.50	154.42	10,361
2023-06-01	167.35	168.40	166.40	166.60	147.43	34,724
2023-05-31	169.50	169.50	163.70	164.00	145.13	8,455
2023-05-30	172.60	172.60	169.20	172.60	152.74	8,589
2023-05-26	171.65	174.20	169.80	171.15	151.45	22,426
2023-05-25	174.70	174.70	170.80	174.70	154.60	19,160
2023-05-24	175.35	175.35	173.00	175.35	155.17	13,485
2023-05-23	178.60	179.80	177.60	179.25	158.62	10,319
2023-05-22	181.55	181.55	178.60	181.55	160.66	2,839
2023-05-19	182.80	184.00	179.85	179.85	159.15	14,787
2023-05-18	180.40	180.40	180.40	180.40	159.64	0
2023-05-17	177.55	180.40	177.10	180.40	159.64	12,351
2023-05-16	181.35	181.80	177.40	180.40	159.64	8,128
2023-05-15	187.35	188.60	181.30	182.70	161.67	31,384
2023-05-12	190.55	190.75	187.80	190.75	168.80	9,708
2023-05-11	187.40	190.12	187.40	189.55	167.74	28,761
2023-05-10	191.20	191.20	185.40	185.55	164.20	8,005
2023-05-09	193.95	194.20	188.40	193.95	171.63	4,476
2023-05-05	191.45	193.60	190.40	191.70	169.64	11,977
2023-05-04	190.55	191.30	188.60	189.05	167.29	6,816
2023-05-03	193.15	194.00	190.00	192.60	170.44	15,275
2023-05-02	193.20	196.50	191.60	193.80	171.50	44,874
2023-04-28	193.55	197.00	191.20	197.00	174.33	12,037
2023-04-27	183.45	204.60	180.90	197.35	169.77	34,585
2023-04-26	183.60	183.60	180.90	181.45	156.09	9,094
2023-04-25	183.15	184.20	183.05	183.05	157.47	2,140
2023-04-24	183.15	184.80	182.50	182.50	157.00	5,346
2023-04-21	189.10	189.10	181.90	182.70	157.17	17,496
2023-04-20	193.20	193.20	188.80	192.60	165.69	6,081
2023-04-19	194.55	196.70	191.80	196.05	168.65	20,049
2023-04-18	192.60	195.70	192.00	193.15	166.16	41,032
2023-04-17	192.22	193.80	192.22	192.65	165.73	8,347
2023-04-14	188.40	194.40	188.10	193.00	166.03	30,467
2023-04-13	187.35	188.80	185.60	188.80	162.42	10,922
2023-04-12	186.80	189.40	185.70	186.20	160.18	35,179
2023-04-11	183.75	185.20	183.30	183.75	158.07	28,778
2023-04-06	183.85	188.50	183.10	188.50	162.16	1,542
2023-04-05	189.15	189.60	183.30	188.50	162.16	21,959
2023-04-04	186.60	190.00	186.60	187.05	160.91	21,589

← NewerPage 15 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.