Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	136.10	136.90	130.35	135.25	128.53	43,378
2026-02-04	139.35	142.40	139.35	139.75	132.81	5,563
2026-02-03	142.25	142.25	138.30	138.80	131.91	8,781
2026-02-02	140.50	143.69	140.40	140.40	133.43	1,972
2026-01-30	142.20	142.20	141.30	141.75	134.71	21,939
2026-01-29	144.20	144.70	143.00	144.70	137.51	1,275
2026-01-28	144.30	144.90	143.60	143.65	136.52	2,290
2026-01-27	145.75	145.75	143.80	145.75	138.51	2,762
2026-01-26	146.40	146.50	145.40	146.40	139.13	192,507
2026-01-23	147.05	148.00	146.80	146.90	139.60	2,801
2026-01-22	147.35	149.35	147.30	149.35	141.93	13,820
2026-01-21	145.85	146.40	143.55	145.05	137.85	10,259
2026-01-20	146.10	147.05	144.50	146.60	139.32	15,640
2026-01-19	148.90	148.90	146.70	148.40	141.03	359
2026-01-16	152.30	152.30	151.50	152.30	144.74	8,866
2026-01-15	153.75	154.40	153.60	154.30	146.64	150
2026-01-14	153.75	153.80	152.10	153.25	145.64	2,818
2026-01-13	153.60	153.60	151.10	152.90	145.31	4,187
2026-01-12	155.05	155.05	153.30	155.05	147.35	1,668
2026-01-09	154.10	155.70	154.10	154.20	146.54	2,582
2026-01-08	156.90	156.90	153.60	156.90	149.11	2,601
2026-01-07	154.70	158.40	154.70	154.70	147.02	36,715
2026-01-06	149.85	149.85	149.85	149.85	142.41	0
2026-01-05	153.25	154.70	149.85	149.85	142.41	181
2026-01-02	149.85	150.80	149.55	149.85	142.41	626
2025-12-31	149.05	149.05	149.05	149.05	141.65	0
2025-12-30	148.90	150.00	148.30	149.05	141.65	4,933
2025-12-29	147.05	149.70	146.30	146.30	139.03	19,716
2025-12-24	144.80	144.80	144.80	144.80	137.61	0
2025-12-23	145.35	146.90	144.80	144.80	137.61	15,222
2025-12-22	145.05	145.25	143.40	145.25	138.04	13,124
2025-12-19	146.40	146.80	145.20	146.30	139.03	8,047
2025-12-18	145.35	146.70	143.40	145.55	138.32	56,776
2025-12-17	148.40	148.40	145.80	148.40	141.03	6,785
2025-12-16	149.35	149.60	148.30	149.15	141.74	5,295
2025-12-15	149.80	149.80	148.60	149.65	142.22	3,789
2025-12-12	150.20	151.30	149.50	149.65	142.22	41,339
2025-12-11	149.85	150.30	149.60	150.10	142.64	3,099
2025-12-10	150.20	150.80	149.30	150.20	142.74	516
2025-12-09	156.50	157.15	150.50	151.75	144.21	45,125
2025-12-08	157.45	158.80	155.80	156.60	148.82	1,491
2025-12-05	155.35	157.60	153.75	153.75	146.11	10,001
2025-12-04	151.15	153.50	150.20	150.20	142.74	11,172
2025-12-03	153.65	153.75	148.80	149.25	141.84	38,905
2025-12-02	156.40	156.80	153.30	155.85	148.11	35,257
2025-12-01	156.50	156.60	154.90	156.00	148.25	2,328
2025-11-28	155.35	158.50	155.35	155.35	147.63	4,410
2025-11-27	154.20	154.90	153.30	154.10	146.45	22,372
2025-11-26	156.30	156.30	153.20	155.85	148.11	12,530
2025-11-25	154.30	156.00	153.05	153.05	145.45	1,779
2025-11-24	151.55	153.47	151.55	151.55	144.02	372
2025-11-21	150.00	150.75	148.70	150.20	142.74	3,511
2025-11-20	150.70	152.20	150.00	150.40	142.93	12,896
2025-11-19	150.10	151.25	149.30	149.45	142.03	1,691
2025-11-18	151.70	151.70	149.10	150.70	143.21	9,513
2025-11-17	155.75	155.75	153.55	155.75	148.01	7,756
2025-11-14	156.80	156.80	154.00	156.80	149.01	7,643
2025-11-13	160.20	160.30	158.30	159.55	151.63	8,423
2025-11-12	158.70	159.90	158.30	158.30	150.44	2,212
2025-11-11	158.89	158.89	157.40	158.70	150.82	25,995

← NewerPage 4 of 5 · 254 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.