Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	140.30	141.60	138.10	139.35	119.88	10,722
2022-10-11	140.10	141.83	138.80	140.00	120.44	10,349
2022-10-10	138.70	143.20	137.90	142.30	122.41	37,612
2022-10-07	146.31	146.31	138.00	140.40	120.78	5,033
2022-10-06	144.30	148.10	144.30	144.30	124.14	32,433
2022-10-05	150.00	150.00	141.40	144.80	124.57	3,103
2022-10-04	147.40	151.00	147.40	147.85	127.19	7,032
2022-10-03	140.40	144.70	136.90	142.80	122.84	7,382
2022-09-30	138.70	140.70	137.90	139.65	120.13	11,108
2022-09-29	138.70	138.70	134.30	137.65	118.41	19,212
2022-09-28	137.65	140.20	134.60	137.65	118.41	5,228
2022-09-27	140.20	141.00	138.30	140.00	120.44	2,588
2022-09-26	141.15	141.90	139.20	140.80	121.12	5,124
2022-09-23	145.00	145.00	136.20	140.60	120.95	46,354
2022-09-22	147.55	148.20	145.20	147.25	126.67	15,439
2022-09-21	143.55	150.35	142.60	147.25	126.67	30,025
2022-09-20	148.00	148.30	143.67	144.50	124.31	10,336
2022-09-16	146.40	147.00	144.50	144.50	124.31	31,266
2022-09-15	150.00	150.70	147.60	150.70	129.64	5,632
2022-09-14	150.60	151.25	148.90	151.25	130.11	4,722
2022-09-13	158.70	159.30	151.50	153.25	131.83	16,000
2022-09-12	155.05	158.40	154.40	154.40	132.82	5,487
2022-09-09	150.00	153.55	149.90	153.55	132.09	13,350
2022-09-08	145.70	149.80	145.70	147.45	126.84	19,589
2022-09-07	140.90	144.80	139.90	141.15	121.43	35,810
2022-09-06	139.60	142.10	139.60	140.90	121.21	10,700
2022-09-05	138.00	139.50	136.88	137.55	118.33	4,885
2022-09-02	138.00	142.00	136.90	138.10	118.80	3,710
2022-09-01	139.25	139.25	136.80	139.25	119.79	1,793
2022-08-31	142.30	142.60	140.10	142.60	122.67	13,316
2022-08-30	141.75	143.80	140.50	141.75	121.94	5,627
2022-08-26	146.80	147.20	143.80	146.10	125.68	12,965
2022-08-25	145.85	147.90	144.40	146.40	125.94	24,464
2022-08-24	145.80	145.80	143.70	145.75	125.38	11,388
2022-08-23	145.05	146.10	144.10	145.45	125.12	12,101
2022-08-22	148.20	149.00	143.50	143.85	123.75	20,083
2022-08-19	150.60	150.60	147.80	150.60	129.55	8,781
2022-08-18	149.75	151.50	149.40	149.65	128.74	5,298
2022-08-17	151.70	151.70	148.90	148.90	128.09	9,971
2022-08-16	154.00	155.10	152.60	152.60	131.28	1,247
2022-08-15	154.70	154.70	152.20	154.70	133.08	2,987
2022-08-12	151.75	153.30	150.89	151.05	129.94	59,799
2022-08-11	155.45	157.90	151.00	152.70	131.36	43,166
2022-08-10	148.80	154.00	148.80	151.15	130.03	42,169
2022-08-09	150.70	150.90	147.31	150.90	129.81	29,519
2022-08-08	148.10	150.70	148.10	148.90	128.09	30,591
2022-08-05	153.05	153.20	146.11	147.75	127.10	27,546
2022-08-04	153.60	153.60	152.01	153.15	131.75	13,588
2022-08-03	149.05	153.46	147.10	152.00	130.76	36,430
2022-08-02	151.10	151.10	147.70	149.05	128.22	20,363
2022-08-01	155.45	159.30	154.50	158.50	136.35	41,531
2022-07-29	153.05	155.30	153.05	153.05	131.66	33,187
2022-07-28	150.72	152.70	150.72	151.75	130.54	11,042
2022-07-27	149.65	150.40	148.10	149.75	128.82	10,352
2022-07-26	153.80	153.80	148.99	153.05	131.66	6,391
2022-07-25	154.60	154.60	153.10	154.10	132.57	22,855
2022-07-22	153.35	155.80	153.35	153.35	131.92	26,097
2022-07-21	154.00	154.90	153.10	154.70	133.08	33,074
2022-07-20	155.85	155.85	152.70	155.85	134.07	52,283
2022-07-19	153.55	155.50	152.50	153.55	132.09	19,563

← NewerPage 18 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.