Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	103.08	103.50	101.50	102.33	102.33	7,034
2026-07-28	102.00	102.80	100.70	101.36	101.36	22,059
2026-07-27	102.50	102.50	101.20	101.93	101.93	19,763
2026-07-24	100.03	101.40	99.850	100.30	100.30	13,462
2026-07-23	101.20	101.20	100.00	100.80	100.80	33,214
2026-07-22	101.35	101.90	100.70	100.70	100.70	14,948
2026-07-21	104.50	104.50	101.30	101.80	101.80	11,915
2026-07-20	104.68	105.00	103.10	103.78	103.78	8,555
2026-07-17	103.55	104.00	102.10	103.18	103.18	33,991
2026-07-16	101.75	104.00	100.40	103.53	103.53	65,879
2026-07-15	103.65	104.40	98.000	104.03	104.03	48,619
2026-07-14	106.80	107.40	106.00	106.70	106.70	737
2026-07-13	108.00	108.00	106.00	106.80	106.80	11,881
2026-07-10	107.50	109.00	107.50	107.85	107.85	12,426
2026-07-09	108.10	108.20	106.60	107.75	107.75	917
2026-07-08	109.35	110.00	106.40	108.50	108.50	1,015
2026-07-07	111.75	112.30	110.10	112.10	112.10	2,004
2026-07-06	113.05	113.20	110.40	113.05	113.05	2,272
2026-07-03	109.50	112.60	109.50	111.25	111.25	9,980
2026-07-02	105.65	106.50	105.00	105.05	105.05	4,374
2026-07-01	104.80	105.40	102.80	104.33	104.33	2,272
2026-06-30	104.78	104.80	103.30	104.23	104.23	27,225
2026-06-29	106.70	106.80	105.00	106.00	106.00	14,067
2026-06-26	107.70	107.70	105.30	107.35	107.35	583
2026-06-25	108.00	108.70	107.40	108.10	108.10	11,826
2026-06-24	107.85	108.00	106.10	108.00	108.00	52,332
2026-06-23	109.35	109.50	108.20	109.25	109.25	2,813
2026-06-22	110.40	110.70	109.00	110.50	110.50	6,239
2026-06-19	110.60	110.60	110.60	110.60	110.60	0
2026-06-18	111.00	111.00	109.80	110.60	110.60	42,438
2026-06-17	112.30	112.30	111.10	112.30	112.30	16,783
2026-06-16	113.55	114.20	111.70	114.20	114.20	23,356
2026-06-15	114.40	116.70	113.70	116.60	116.60	17,291
2026-06-12	111.15	113.80	110.90	111.85	111.85	1,625
2026-06-11	111.00	111.00	109.00	110.70	110.70	8,729
2026-06-10	110.80	111.40	109.65	110.70	110.70	18,315
2026-06-09	110.90	111.60	110.00	110.10	110.10	21,341
2026-06-08	110.20	111.60	110.05	110.40	110.40	38,997
2026-06-05	111.85	113.50	111.60	112.00	112.00	19,198
2026-06-04	111.85	113.40	111.60	112.70	112.70	26,934
2026-06-03	111.65	112.80	110.95	111.55	111.55	5,646
2026-06-02	113.75	114.90	112.10	113.55	113.55	49,188
2026-06-01	115.25	115.85	112.10	115.25	115.25	32,158
2026-05-29	116.60	118.30	114.40	116.30	116.30	80,783
2026-05-28	116.40	116.40	115.60	116.40	116.40	22,947
2026-05-27	120.85	120.85	116.30	117.75	117.75	6,019
2026-05-26	120.60	121.10	120.00	120.60	120.60	1,336
2026-05-22	116.90	118.40	116.90	117.05	117.05	486
2026-05-21	116.30	117.65	116.30	116.60	116.60	14,239
2026-05-20	114.60	117.20	114.60	116.80	116.80	33,749
2026-05-19	113.50	115.30	113.50	113.65	113.65	36,568
2026-05-18	110.10	112.60	107.50	112.60	112.60	14,831
2026-05-15	112.10	112.20	109.90	112.00	112.00	39,514
2026-05-14	112.20	112.20	112.20	112.20	112.20	0
2026-05-13	111.55	112.20	111.50	112.20	112.20	64
2026-05-12	112.30	112.30	110.60	112.20	112.20	16,873
2026-05-11	114.80	114.80	112.80	114.80	114.80	21,381
2026-05-08	114.40	114.40	112.70	114.00	114.00	74,438
2026-05-07	116.40	116.60	114.60	116.40	116.40	47,200
2026-05-06	113.90	117.90	113.90	117.25	117.25	8,993

← NewerPage 2 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.