Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	155.25	155.80	153.49	153.85	132.35	29,386
2022-07-15	147.90	152.50	147.90	150.50	129.47	53,240
2022-07-14	149.40	149.40	144.44	147.35	126.76	31,512
2022-07-13	154.90	155.30	149.85	149.85	128.91	19,792
2022-07-12	149.05	154.49	147.70	152.00	130.76	22,965
2022-07-11	151.05	151.20	148.10	148.10	127.40	4,768
2022-07-08	152.70	152.90	150.40	152.00	130.76	12,589
2022-07-07	150.00	152.40	149.00	149.75	128.82	18,673
2022-07-06	146.60	149.60	146.60	146.60	126.11	13,165
2022-07-05	145.75	147.90	142.90	146.10	125.68	11,448
2022-07-04	146.70	147.80	143.60	146.00	125.60	55,064
2022-07-01	140.40	146.80	140.00	144.70	124.48	65,769
2022-06-30	141.60	141.60	138.50	140.50	120.87	16,545
2022-06-29	142.70	143.80	140.90	141.85	122.03	24,500
2022-06-28	142.40	144.90	142.20	142.70	122.76	29,656
2022-06-27	140.01	141.90	140.01	140.20	120.61	29,572
2022-06-24	136.70	136.70	136.70	136.70	117.60	0
2022-06-23	136.70	136.70	133.60	136.70	117.60	17,444
2022-06-22	135.45	137.10	132.60	133.85	115.15	51,461
2022-06-21	139.10	139.10	135.59	138.20	118.89	23,698
2022-06-20	137.55	140.60	135.70	140.20	120.61	28,850
2022-06-17	135.75	137.10	132.96	134.90	116.05	63,385
2022-06-16	134.80	134.80	130.50	134.20	115.45	59,985
2022-06-15	137.50	137.50	135.59	136.50	117.43	19,051
2022-06-14	139.15	139.15	135.50	139.15	119.70	63,416
2022-06-13	141.75	141.75	137.70	141.75	121.94	23,249
2022-06-10	146.80	146.80	144.20	146.20	125.77	93,877
2022-06-09	151.40	151.40	147.00	150.50	129.47	106,843
2022-06-08	153.05	153.40	150.80	152.80	131.45	21,428
2022-06-07	154.40	154.40	150.70	154.10	132.57	83,639
2022-06-06	157.55	157.55	157.55	157.55	135.53	0
2022-06-01	158.00	158.00	153.70	157.55	135.53	34,884
2022-05-31	159.05	159.05	157.00	159.05	136.82	610,096
2022-05-30	159.35	162.80	157.90	160.00	137.64	106,625
2022-05-27	153.35	158.50	151.90	154.60	133.00	79,713
2022-05-26	158.30	158.30	158.30	158.30	136.18	0
2022-05-25	157.75	158.30	150.80	158.30	136.18	19,409
2022-05-24	162.50	162.50	154.50	158.30	136.18	95,656
2022-05-23	162.20	164.60	160.80	163.55	140.70	245,449
2022-05-20	160.20	162.60	159.45	159.45	137.17	58,159
2022-05-19	156.60	159.45	153.50	159.45	137.17	146,458
2022-05-18	156.30	159.40	154.30	156.30	134.46	81,644
2022-05-17	153.70	157.30	153.70	154.90	133.25	43,150
2022-05-16	153.40	153.40	148.50	151.55	130.37	104,548
2022-05-13	149.50	153.80	149.50	153.35	131.92	63,291
2022-05-12	147.25	147.30	143.00	147.05	126.50	68,054
2022-05-11	149.50	149.50	145.30	146.60	126.11	47,045
2022-05-10	146.00	147.40	145.30	146.40	125.94	40,240
2022-05-09	150.10	150.10	144.00	144.40	124.22	91,290
2022-05-06	154.40	154.60	150.00	154.10	132.57	148,576
2022-05-05	158.10	159.90	154.80	158.80	136.61	59,677
2022-05-04	158.80	158.80	154.90	158.00	135.92	26,699
2022-05-03	156.10	159.00	155.00	156.10	134.29	67,831
2022-04-29	163.15	165.90	162.50	163.55	140.70	76,164
2022-04-28	175.60	175.60	167.40	169.25	140.87	155,337
2022-04-27	173.55	175.30	171.60	172.30	143.41	40,874
2022-04-26	177.05	177.40	171.79	177.05	147.36	30,545
2022-04-25	176.70	176.70	172.35	176.00	146.49	53,923
2022-04-22	182.40	182.40	177.80	182.40	151.81	260,172
2022-04-21	179.30	184.60	179.30	180.20	149.98	34,507

← NewerPage 19 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.