Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	211.40	211.40	204.20	205.60	171.12	9,192
2022-01-21	217.40	219.00	211.00	212.20	176.61	15,271
2022-01-20	222.10	223.20	219.40	221.60	184.44	12,146
2022-01-19	219.10	224.40	217.00	224.40	186.77	9,032
2022-01-18	221.60	221.60	218.80	221.60	184.44	24,273
2022-01-17	224.40	224.60	220.80	220.80	183.77	16,429
2022-01-14	231.80	231.80	224.20	230.90	192.18	7,795
2022-01-13	234.10	237.60	233.00	234.70	195.34	4,756
2022-01-12	238.50	240.60	233.60	240.00	199.75	10,048
2022-01-11	232.60	236.40	231.80	232.60	193.59	29,988
2022-01-10	240.80	240.80	230.40	235.30	195.84	12,877
2022-01-07	246.20	246.20	242.20	244.20	203.25	18,112
2022-01-06	257.20	257.20	257.20	257.20	214.07	0
2022-01-05	257.40	258.60	254.00	257.20	214.07	3,514
2022-01-04	257.20	259.60	257.20	257.20	214.07	106,809
2021-12-31	256.20	256.20	256.20	256.20	213.24	0
2021-12-30	254.40	256.60	254.40	256.20	213.24	55,556
2021-12-29	254.50	257.80	254.40	254.50	211.82	35,231
2021-12-24	252.40	252.40	252.40	252.40	210.07	0
2021-12-23	250.60	253.60	250.60	252.40	210.07	16,140
2021-12-22	248.60	249.00	247.00	248.20	206.58	214,912
2021-12-21	244.40	248.20	243.60	245.20	204.08	170,319
2021-12-20	242.20	242.20	239.70	239.70	199.50	14,477
2021-12-17	248.00	248.40	244.00	248.40	206.74	14,557
2021-12-16	249.80	249.80	245.60	247.30	205.83	13,686
2021-12-15	245.20	246.80	242.20	245.80	204.58	9,611
2021-12-14	249.00	251.40	245.00	251.10	208.99	16,534
2021-12-13	252.20	254.40	249.40	253.20	210.74	1,956
2021-12-10	256.40	256.40	250.20	256.40	213.40	2,479
2021-12-09	261.60	262.00	256.20	261.00	217.23	5,017
2021-12-08	260.00	266.00	260.00	261.20	217.40	14,782
2021-12-07	257.20	260.42	257.20	257.20	214.07	516
2021-12-06	254.00	254.00	249.71	253.40	210.91	793
2021-12-03	257.40	257.40	257.40	257.40	214.23	1,000
2021-12-02	252.80	260.40	251.63	258.50	215.15	8,589
2021-12-01	254.30	262.60	252.60	259.70	216.15	20,362
2021-11-30	245.20	256.00	245.00	253.20	210.74	113,752
2021-11-29	253.20	255.00	251.00	253.20	210.74	8,532
2021-11-26	250.60	250.60	247.80	248.00	206.41	5,166
2021-11-25	255.50	256.66	254.00	255.50	212.65	6,282
2021-11-24	256.20	259.40	254.82	258.10	214.82	9,974
2021-11-23	260.80	262.20	256.79	257.60	214.40	13,276
2021-11-22	260.00	263.00	258.90	258.90	215.48	10,938
2021-11-19	261.20	262.80	259.40	259.70	216.15	79,579
2021-11-18	261.20	262.80	258.60	262.10	218.15	8,013
2021-11-17	261.00	263.00	260.00	262.50	218.48	70,076
2021-11-16	262.80	262.80	261.00	262.30	218.31	3,605
2021-11-15	262.10	263.07	260.20	260.20	216.57	8,286
2021-11-12	256.00	260.80	254.00	254.70	211.99	11,213
2021-11-11	254.50	257.00	254.00	256.00	213.07	7,427
2021-11-10	258.10	258.20	253.60	257.60	214.40	73,586
2021-11-09	260.00	260.80	258.00	259.50	215.98	10,590
2021-11-08	259.50	260.80	256.80	259.50	215.98	20,518
2021-11-05	259.00	259.00	257.59	257.60	214.40	6,081
2021-11-04	258.50	258.80	257.12	257.60	214.40	7,269
2021-11-03	255.50	259.20	255.00	255.50	212.65	9,132
2021-11-02	256.80	256.80	251.60	255.30	212.49	8,053
2021-11-01	259.30	262.60	256.20	261.00	217.23	5,771
2021-10-29	254.70	257.00	251.80	255.50	212.65	15,554
2021-10-28	264.20	264.20	252.60	252.80	210.41	28,976

← NewerPage 21 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.