Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	182.20	185.00	182.10	183.05	157.47	10,966
2023-01-06	176.50	176.50	176.50	176.50	151.84	0
2023-01-05	178.30	181.40	176.50	176.50	151.84	15,543
2023-01-04	178.30	178.50	176.30	176.50	151.84	9,703
2023-01-03	176.90	178.90	175.30	176.90	152.18	11,620
2022-12-30	173.05	173.80	170.90	173.05	148.87	4,959
2022-12-29	172.00	173.60	168.90	169.15	145.51	27,071
2022-12-28	173.85	173.85	169.90	173.85	149.56	3,593
2022-12-23	169.65	172.20	169.65	169.65	145.94	12,994
2022-12-22	172.70	173.40	168.80	172.70	148.57	4,336
2022-12-21	169.35	172.30	169.35	169.35	145.68	8,286
2022-12-20	169.65	171.80	168.00	169.35	145.68	30,689
2022-12-19	170.50	172.00	167.50	170.70	146.85	5,900
2022-12-16	173.15	173.50	169.50	173.05	148.87	17,067
2022-12-15	176.40	179.20	173.30	177.35	152.57	9,558
2022-12-14	175.60	181.00	175.60	176.10	151.49	18,395
2022-12-13	174.60	179.00	172.20	178.40	153.47	12,077
2022-12-12	172.00	174.35	171.40	172.90	148.74	13,280
2022-12-09	172.00	174.60	171.50	173.15	148.95	15,079
2022-12-08	170.90	172.20	170.00	172.20	148.14	9,751
2022-12-07	172.50	172.50	169.90	172.20	148.14	8,429
2022-12-06	177.75	180.40	172.30	173.75	149.47	14,862
2022-12-05	179.45	180.40	177.20	178.50	153.56	18,713
2022-12-02	175.35	179.80	174.50	175.75	151.19	17,505
2022-12-01	175.50	178.20	175.50	178.20	153.30	23,726
2022-11-30	173.65	175.50	172.20	172.70	148.57	426,824
2022-11-29	173.55	175.60	171.80	172.40	148.31	23,730
2022-11-28	175.00	175.00	171.20	174.80	150.37	35,073
2022-11-25	174.30	176.00	172.50	173.55	149.30	17,259
2022-11-24	172.20	174.70	171.00	171.65	147.66	8,701
2022-11-23	171.25	172.60	170.90	171.85	147.84	30,897
2022-11-22	169.55	172.10	168.00	168.70	145.13	7,276
2022-11-21	167.65	168.80	166.20	167.15	143.79	17,028
2022-11-18	166.70	169.62	166.00	168.20	144.70	118,325
2022-11-17	167.25	167.80	165.10	166.90	143.58	34,071
2022-11-16	167.55	167.55	165.50	167.55	144.14	4,213
2022-11-15	169.55	171.20	167.40	168.70	145.13	14,348
2022-11-14	173.20	173.20	169.30	172.60	148.48	15,886
2022-11-11	172.50	173.00	167.70	171.35	147.41	22,441
2022-11-10	160.40	170.50	157.00	170.30	146.50	29,092
2022-11-09	163.75	165.50	160.80	163.85	140.95	30,407
2022-11-08	159.75	165.40	159.10	163.75	140.87	9,419
2022-11-07	156.40	160.10	154.30	156.40	134.54	5,615
2022-11-04	156.60	156.60	152.70	152.70	131.36	4,997
2022-11-03	153.65	155.40	150.80	152.70	131.36	5,684
2022-11-02	152.70	156.50	152.10	152.10	130.85	39,251
2022-11-01	150.60	154.50	150.60	150.60	129.55	11,419
2022-10-31	149.55	152.10	147.20	147.35	126.76	16,519
2022-10-28	151.35	151.70	146.50	150.60	129.55	30,122
2022-10-27	156.70	157.90	152.40	156.30	134.46	7,633
2022-10-26	159.75	161.90	155.92	159.15	136.91	11,078
2022-10-25	154.60	160.20	153.50	158.20	136.09	13,022
2022-10-24	150.30	154.80	150.30	151.05	129.94	11,485
2022-10-21	147.05	148.40	145.20	146.70	126.20	2,228
2022-10-20	145.45	148.20	144.10	146.20	125.77	10,779
2022-10-19	152.30	152.30	146.17	150.30	129.30	8,013
2022-10-18	151.55	153.50	151.20	151.45	130.29	3,532
2022-10-17	146.80	150.33	144.30	149.55	128.65	5,187
2022-10-14	144.70	148.40	144.50	146.20	125.77	4,993
2022-10-13	142.60	144.40	137.90	140.20	120.61	26,420

← NewerPage 17 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.