Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	185.85	186.30	183.70	185.35	159.45	14,221
2023-03-31	186.30	188.00	185.80	186.80	160.70	14,259
2023-03-30	182.70	186.40	182.30	183.05	157.47	25,212
2023-03-29	177.35	180.92	176.30	177.25	152.48	36,516
2023-03-28	173.75	178.70	173.00	174.00	149.68	32,832
2023-03-27	175.35	177.80	172.98	175.15	150.67	39,996
2023-03-24	174.00	174.50	172.30	173.65	149.38	23,640
2023-03-23	174.40	175.80	172.80	173.25	149.04	4,768
2023-03-22	173.25	175.10	172.90	173.25	149.04	13,511
2023-03-21	177.55	180.40	174.10	178.70	153.73	19,938
2023-03-20	166.10	180.00	164.50	179.15	154.12	29,338
2023-03-17	166.80	172.70	166.80	169.05	145.43	11,648
2023-03-16	167.00	167.00	163.30	166.30	143.06	18,511
2023-03-15	172.90	172.90	166.20	172.90	148.74	6,454
2023-03-14	172.40	175.20	172.30	172.60	148.48	7,068
2023-03-13	178.40	179.00	171.60	172.60	148.48	57,279
2023-03-10	177.25	180.40	176.20	177.25	152.48	10,411
2023-03-09	183.35	184.00	179.30	183.65	157.99	7,820
2023-03-08	182.50	185.70	182.00	182.70	157.17	5,390
2023-03-07	186.10	187.40	183.53	186.10	160.09	6,984
2023-03-06	186.30	187.60	185.35	185.35	159.45	3,264
2023-03-03	185.65	186.40	184.80	184.80	158.98	108,486
2023-03-02	184.80	185.10	182.60	183.35	157.73	226,137
2023-03-01	181.35	185.10	181.35	181.35	156.01	10,194
2023-02-28	182.70	182.70	180.10	181.25	155.92	8,636
2023-02-27	182.30	184.10	182.30	182.50	157.00	44,061
2023-02-24	186.80	186.80	180.60	181.15	155.84	7,646
2023-02-23	187.35	188.60	186.30	186.90	160.78	113,347
2023-02-22	185.35	187.70	182.70	184.80	158.98	55,477
2023-02-21	190.50	191.10	186.20	190.70	164.05	89,457
2023-02-20	193.80	194.35	190.70	194.35	167.19	4,869
2023-02-17	192.45	193.60	192.00	192.80	165.86	11,814
2023-02-16	196.65	197.60	193.80	196.60	169.13	11,672
2023-02-15	195.85	196.00	193.10	195.85	168.48	8,288
2023-02-14	199.10	199.42	195.00	198.90	171.11	5,155
2023-02-13	194.30	199.60	193.80	194.75	167.54	29,263
2023-02-10	194.50	196.99	182.10	191.05	164.35	23,756
2023-02-09	198.90	203.02	198.90	198.90	171.11	4,443
2023-02-08	200.80	200.80	196.40	200.25	172.27	4,458
2023-02-07	200.05	201.40	197.66	198.50	170.76	5,000
2023-02-06	198.15	200.00	197.60	199.10	171.28	13,305
2023-02-03	200.25	201.60	199.30	199.30	171.45	3,095
2023-02-02	193.50	202.50	193.50	202.50	174.20	6,350
2023-02-01	189.85	193.00	189.85	189.85	163.32	18,169
2023-01-31	187.55	188.42	187.29	187.75	161.51	7,366
2023-01-30	188.00	189.30	186.80	186.80	160.70	10,704
2023-01-27	190.60	190.60	187.60	190.00	163.45	13,520
2023-01-26	189.05	191.10	188.90	190.00	163.45	4,853
2023-01-25	191.10	193.40	188.90	192.00	165.17	51,510
2023-01-24	194.50	194.60	191.20	194.30	167.15	8,828
2023-01-23	192.05	194.10	192.00	192.85	165.90	3,815
2023-01-20	190.40	191.70	189.50	189.85	163.32	8,199
2023-01-19	192.00	192.00	188.80	192.00	165.17	6,720
2023-01-18	192.45	197.40	191.70	192.85	165.90	18,888
2023-01-17	191.90	191.90	189.70	191.45	164.70	5,101
2023-01-16	190.55	192.20	188.50	189.45	162.98	10,417
2023-01-13	195.30	195.40	189.50	193.40	166.37	9,084
2023-01-12	189.05	194.10	188.81	193.95	166.85	9,287
2023-01-11	182.70	189.50	182.70	189.35	162.89	5,751
2023-01-10	183.00	183.00	179.05	179.05	154.03	6,527

← NewerPage 16 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.