Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 158.20 | 159.20 | 157.60 | 158.10 | 150.25 | 1,637 |
| 2025-11-07 | 158.70 | 158.70 | 155.00 | 158.70 | 150.82 | 18,176 |
| 2025-11-06 | 163.25 | 163.25 | 157.30 | 158.30 | 150.44 | 7,442 |
| 2025-11-05 | 161.65 | 163.20 | 161.60 | 162.00 | 153.95 | 8,569 |
| 2025-11-04 | 163.60 | 163.60 | 162.40 | 163.45 | 155.33 | 36,690 |
| 2025-11-03 | 163.55 | 164.90 | 163.20 | 164.60 | 156.42 | 9,122 |
| 2025-10-31 | 165.09 | 165.09 | 163.90 | 164.30 | 156.14 | 4,224 |
| 2025-10-30 | 169.45 | 169.45 | 167.45 | 169.35 | 160.94 | 6,473 |
| 2025-10-29 | 169.05 | 172.50 | 169.00 | 170.70 | 162.22 | 9,684 |
| 2025-10-28 | 171.70 | 171.70 | 168.70 | 171.45 | 162.93 | 3,483 |
| 2025-10-27 | 172.40 | 173.50 | 171.54 | 172.40 | 163.84 | 12,645 |
| 2025-10-24 | 165.45 | 173.00 | 164.40 | 171.15 | 162.65 | 25,722 |
| 2025-10-23 | 170.50 | 173.05 | 170.50 | 170.90 | 162.41 | 6,184 |
| 2025-10-22 | 169.85 | 170.50 | 169.05 | 169.05 | 160.65 | 10,013 |
| 2025-10-21 | 167.70 | 169.80 | 167.70 | 168.10 | 159.75 | 9,238 |
| 2025-10-20 | 167.45 | 167.80 | 164.90 | 166.00 | 157.76 | 5,257 |
| 2025-10-17 | 166.30 | 166.50 | 163.50 | 166.30 | 158.04 | 8,815 |
| 2025-10-16 | 166.70 | 166.70 | 165.35 | 166.00 | 157.76 | 29,488 |
| 2025-10-15 | 168.00 | 168.00 | 166.00 | 167.15 | 158.85 | 178,723 |
| 2025-10-14 | 166.80 | 166.90 | 165.00 | 166.70 | 158.42 | 4,721 |
| 2025-10-13 | 167.00 | 169.30 | 167.00 | 167.75 | 159.42 | 2,436 |
| 2025-10-10 | 170.20 | 171.00 | 167.70 | 169.75 | 161.32 | 9,251 |
| 2025-10-09 | 169.65 | 170.80 | 169.65 | 169.65 | 161.22 | 5,325 |
| 2025-10-08 | 166.10 | 168.70 | 165.20 | 166.00 | 157.76 | 9,493 |
| 2025-10-07 | 167.20 | 167.20 | 164.75 | 166.50 | 158.23 | 14,287 |
| 2025-10-06 | 163.75 | 167.10 | 163.75 | 163.75 | 155.62 | 10,192 |
| 2025-10-03 | 165.05 | 165.80 | 161.30 | 165.05 | 156.85 | 33,633 |
| 2025-10-02 | 157.35 | 164.40 | 156.20 | 164.00 | 155.85 | 22,332 |
| 2025-10-01 | 161.74 | 161.74 | 160.85 | 161.25 | 153.24 | 6,866 |
| 2025-09-30 | 159.80 | 162.20 | 159.80 | 160.70 | 152.72 | 9,337 |
| 2025-09-29 | 160.30 | 161.25 | 158.63 | 161.25 | 153.24 | 4,353 |
| 2025-09-26 | 150.20 | 154.90 | 150.20 | 151.45 | 143.93 | 9,232 |
| 2025-09-25 | 149.15 | 150.00 | 148.00 | 148.30 | 140.93 | 10,186 |
| 2025-09-24 | 152.00 | 152.20 | 149.40 | 151.55 | 144.02 | 31,027 |
| 2025-09-23 | 152.30 | 154.90 | 152.30 | 152.30 | 144.74 | 24,746 |
| 2025-09-22 | 156.80 | 156.80 | 150.65 | 151.85 | 144.31 | 41,162 |
| 2025-09-19 | 158.30 | 160.20 | 157.25 | 157.25 | 149.44 | 17,875 |
| 2025-09-18 | 157.60 | 159.10 | 157.60 | 157.65 | 149.82 | 7,068 |
| 2025-09-17 | 155.25 | 157.40 | 155.25 | 155.25 | 147.54 | 6,202 |
| 2025-09-16 | 156.20 | 157.30 | 153.70 | 156.90 | 149.11 | 7,626 |
| 2025-09-15 | 155.55 | 158.10 | 155.55 | 155.55 | 147.82 | 5,049 |
| 2025-09-12 | 152.50 | 155.00 | 152.15 | 153.25 | 145.64 | 4,001 |
| 2025-09-11 | 151.85 | 152.50 | 151.10 | 151.25 | 143.74 | 26,758 |
| 2025-09-10 | 153.05 | 153.20 | 151.40 | 153.05 | 145.45 | 27,061 |
| 2025-09-09 | 153.15 | 154.01 | 152.50 | 153.65 | 146.02 | 26,162 |
| 2025-09-08 | 152.50 | 153.40 | 151.40 | 153.25 | 145.64 | 38,796 |
| 2025-09-05 | 148.80 | 153.05 | 148.80 | 153.05 | 145.45 | 147,869 |
| 2025-09-04 | 147.25 | 148.00 | 146.40 | 146.60 | 139.32 | 32,295 |
| 2025-09-03 | 146.60 | 147.30 | 145.70 | 147.05 | 139.75 | 33,763 |
| 2025-09-02 | 148.30 | 148.80 | 146.05 | 148.10 | 140.74 | 34,901 |
| 2025-09-01 | 149.45 | 149.80 | 147.90 | 149.45 | 142.03 | 4,983 |
| 2025-08-29 | 150.60 | 150.70 | 148.10 | 150.70 | 143.21 | 15,510 |
| 2025-08-28 | 152.50 | 153.68 | 150.40 | 153.55 | 145.92 | 112,938 |
| 2025-08-27 | 152.40 | 152.80 | 151.00 | 152.70 | 145.12 | 34,678 |
| 2025-08-26 | 152.80 | 153.70 | 152.20 | 152.80 | 145.21 | 20,233 |
| 2025-08-22 | 150.10 | 153.35 | 150.10 | 150.10 | 142.64 | 28,420 |
| 2025-08-21 | 150.70 | 151.35 | 149.70 | 151.35 | 143.83 | 4,795 |
| 2025-08-20 | 151.15 | 151.20 | 149.80 | 150.00 | 142.55 | 175,482 |
| 2025-08-19 | 147.20 | 151.00 | 147.20 | 147.35 | 140.03 | 6,797 |
| 2025-08-18 | 149.35 | 149.65 | 146.40 | 149.65 | 142.22 | 5,016 |
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.