Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	112.90	115.50	112.50	112.90	112.90	7,196
2026-05-01	112.30	112.30	112.30	112.30	112.30	0
2026-04-30	111.85	112.83	111.85	112.30	112.30	2,409
2026-04-29	113.60	113.60	110.10	112.80	112.80	114,801
2026-04-28	125.90	125.90	119.90	120.80	114.80	25,976
2026-04-27	128.40	128.75	127.20	127.85	121.50	10,485
2026-04-24	129.11	129.11	127.50	128.70	122.31	1,843
2026-04-23	130.00	130.00	128.70	130.00	123.54	5,813
2026-04-22	131.00	131.00	129.20	130.30	123.83	5,559
2026-04-21	132.50	132.50	131.20	132.50	125.92	16,228
2026-04-20	132.00	132.20	131.60	132.20	125.63	4,013
2026-04-17	132.00	133.60	132.00	132.00	125.44	245
2026-04-16	129.05	131.10	129.05	129.05	122.64	5,699
2026-04-15	128.60	129.10	128.00	128.60	122.21	26,739
2026-04-14	128.00	129.30	128.00	128.00	121.64	20,069
2026-04-13	126.80	126.80	126.15	126.20	119.93	37,370
2026-04-10	126.80	129.20	126.80	126.80	120.50	7,169
2026-04-09	126.05	126.05	124.40	125.85	119.60	42,802
2026-04-08	128.20	128.50	126.50	128.50	122.12	20,501
2026-04-07	125.35	126.70	123.35	125.35	119.12	19,945
2026-04-02	122.80	124.80	122.60	124.80	118.60	3,304
2026-04-01	125.70	125.70	124.10	124.80	118.60	6,554
2026-03-31	127.10	128.95	127.10	127.15	120.83	13,343
2026-03-30	121.85	126.10	121.50	124.20	118.03	7,989
2026-03-27	124.60	124.60	122.70	124.60	118.41	7,481
2026-03-26	124.00	126.10	124.00	126.10	119.84	1,178
2026-03-25	124.10	124.10	122.50	124.10	117.94	15,792
2026-03-24	122.90	122.90	121.40	122.10	116.04	790
2026-03-23	119.15	123.00	118.50	122.50	116.42	195,030
2026-03-20	123.00	123.00	121.10	121.75	115.70	10,635
2026-03-19	123.27	123.27	121.10	122.90	116.80	7,581
2026-03-18	125.35	125.50	124.50	125.25	119.03	189,890
2026-03-17	125.30	125.30	123.80	124.60	118.41	8,689
2026-03-16	125.80	125.80	123.60	125.15	118.93	4,033
2026-03-13	126.40	126.40	125.10	126.30	120.03	21,796
2026-03-12	127.72	127.72	126.90	127.55	121.21	46,811
2026-03-11	129.50	129.50	128.30	128.40	122.02	21,747
2026-03-10	131.35	131.70	129.90	130.30	123.83	40,348
2026-03-09	128.90	129.80	128.90	129.35	122.93	10,961
2026-03-06	134.50	134.90	131.60	134.30	127.63	4,511
2026-03-05	132.80	134.20	132.20	132.20	125.63	14,183
2026-03-04	129.65	133.00	128.50	129.85	123.40	29,315
2026-03-03	129.90	129.90	127.60	129.15	122.74	14,807
2026-03-02	131.35	133.40	131.35	131.35	124.83	3,333
2026-02-27	133.05	134.90	132.80	132.80	126.20	15,396
2026-02-26	130.70	133.40	130.10	130.10	123.64	14,777
2026-02-25	128.20	130.70	128.20	128.40	122.02	710,367
2026-02-24	127.65	129.20	126.60	128.20	121.83	15,556
2026-02-23	131.00	131.00	127.70	130.60	124.11	9,530
2026-02-20	132.35	132.35	130.90	132.00	125.44	12,784
2026-02-19	132.20	132.30	130.60	132.20	125.63	31,412
2026-02-18	132.20	132.80	131.30	132.80	126.20	30,163
2026-02-17	132.30	132.30	131.00	132.30	125.73	57,507
2026-02-16	132.48	134.40	132.48	132.50	125.92	3,982
2026-02-13	131.05	131.95	130.70	130.70	124.21	2,378
2026-02-12	134.10	134.15	130.40	134.00	127.34	4,207
2026-02-11	139.90	139.90	133.70	135.05	128.34	709,670
2026-02-10	137.55	139.30	136.80	136.80	130.01	33,187
2026-02-09	137.85	139.65	136.10	139.65	132.71	1,946
2026-02-06	133.15	136.70	132.40	136.70	129.91	44,571

← NewerPage 3 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.