Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 148.35 | 149.70 | 148.35 | 148.90 | 141.50 | 1,196 |
| 2025-08-14 | 147.15 | 148.40 | 146.70 | 146.70 | 139.41 | 6,965 |
| 2025-08-13 | 149.45 | 149.45 | 146.30 | 149.45 | 142.03 | 18,921 |
| 2025-08-12 | 149.35 | 150.10 | 148.50 | 150.10 | 142.64 | 23,429 |
| 2025-08-11 | 150.40 | 150.40 | 148.60 | 150.40 | 142.93 | 9,855 |
| 2025-08-08 | 150.30 | 150.50 | 149.20 | 150.20 | 142.74 | 41,140 |
| 2025-08-07 | 150.20 | 151.50 | 148.90 | 151.05 | 143.55 | 31,287 |
| 2025-08-06 | 153.15 | 153.15 | 149.80 | 153.15 | 145.54 | 4,235 |
| 2025-08-05 | 150.65 | 153.50 | 150.65 | 151.15 | 143.64 | 22,672 |
| 2025-08-04 | 150.30 | 151.00 | 149.40 | 150.20 | 142.74 | 4,628 |
| 2025-08-01 | 151.25 | 151.60 | 149.00 | 151.45 | 143.93 | 25,301 |
| 2025-07-31 | 156.20 | 156.20 | 152.30 | 156.20 | 148.44 | 43,083 |
| 2025-07-30 | 158.00 | 158.90 | 155.40 | 157.45 | 149.63 | 9,149 |
| 2025-07-29 | 157.05 | 158.30 | 156.80 | 157.25 | 149.44 | 9,536 |
| 2025-07-28 | 158.90 | 160.20 | 157.00 | 159.85 | 151.91 | 4,384 |
| 2025-07-25 | 157.55 | 157.65 | 155.80 | 157.65 | 149.82 | 6,357 |
| 2025-07-24 | 155.85 | 157.40 | 155.80 | 156.70 | 148.92 | 419,765 |
| 2025-07-23 | 154.60 | 156.10 | 154.60 | 154.60 | 146.92 | 3,745 |
| 2025-07-22 | 153.25 | 153.70 | 152.30 | 153.65 | 146.02 | 11,526 |
| 2025-07-21 | 154.30 | 155.40 | 153.10 | 154.70 | 147.02 | 7,092 |
| 2025-07-18 | 157.65 | 158.30 | 154.00 | 157.25 | 149.44 | 7,902 |
| 2025-07-17 | 156.00 | 158.50 | 156.00 | 156.40 | 148.63 | 19,895 |
| 2025-07-16 | 156.30 | 158.60 | 153.20 | 157.25 | 149.44 | 37,104 |
| 2025-07-15 | 154.00 | 161.40 | 154.00 | 159.55 | 151.63 | 48,338 |
| 2025-07-14 | 165.90 | 165.90 | 164.90 | 165.65 | 157.42 | 9,477 |
| 2025-07-11 | 167.00 | 167.00 | 165.50 | 166.40 | 158.14 | 6,779 |
| 2025-07-10 | 167.05 | 168.10 | 166.50 | 166.70 | 158.42 | 21,485 |
| 2025-07-09 | 165.05 | 167.25 | 164.60 | 164.60 | 156.42 | 29,608 |
| 2025-07-08 | 166.40 | 166.40 | 163.65 | 166.40 | 158.14 | 8,629 |
| 2025-07-07 | 162.80 | 167.00 | 162.60 | 163.65 | 155.52 | 38,239 |
| 2025-07-04 | 161.35 | 162.20 | 160.40 | 160.50 | 152.53 | 3,819 |
| 2025-07-03 | 160.00 | 161.90 | 159.75 | 159.75 | 151.82 | 4,923 |
| 2025-07-02 | 159.05 | 159.40 | 158.00 | 158.80 | 150.91 | 7,107 |
| 2025-07-01 | 158.00 | 158.70 | 157.00 | 158.10 | 150.25 | 12,281 |
| 2025-06-30 | 158.60 | 159.65 | 157.70 | 159.65 | 151.72 | 12,681 |
| 2025-06-27 | 159.15 | 159.30 | 157.60 | 157.85 | 150.01 | 3,121 |
| 2025-06-26 | 156.30 | 156.45 | 154.15 | 154.80 | 147.11 | 9,164 |
| 2025-06-25 | 154.80 | 156.25 | 154.80 | 155.45 | 147.73 | 11,338 |
| 2025-06-24 | 156.50 | 156.90 | 153.60 | 156.40 | 148.63 | 12,453 |
| 2025-06-23 | 150.80 | 153.60 | 150.60 | 150.60 | 143.12 | 17,988 |
| 2025-06-20 | 152.00 | 152.00 | 152.00 | 152.00 | 144.45 | 0 |
| 2025-06-19 | 152.60 | 152.70 | 151.00 | 152.00 | 144.45 | 2,453 |
| 2025-06-18 | 153.55 | 154.70 | 152.10 | 153.35 | 145.73 | 8,926 |
| 2025-06-17 | 156.50 | 156.50 | 153.80 | 156.00 | 148.25 | 37,311 |
| 2025-06-16 | 161.25 | 161.25 | 157.50 | 161.25 | 153.24 | 10,876 |
| 2025-06-13 | 154.80 | 160.55 | 153.95 | 159.15 | 151.25 | 6,593 |
| 2025-06-12 | 159.80 | 159.80 | 157.70 | 158.80 | 150.91 | 29,011 |
| 2025-06-11 | 164.30 | 166.10 | 160.70 | 163.65 | 155.52 | 5,219 |
| 2025-06-10 | 164.00 | 164.00 | 159.60 | 163.05 | 154.95 | 9,366 |
| 2025-06-09 | 167.45 | 167.45 | 165.10 | 167.45 | 159.13 | 88,822 |
| 2025-06-06 | 165.65 | 165.65 | 165.65 | 165.65 | 157.42 | 0 |
| 2025-06-05 | 165.85 | 167.10 | 164.80 | 165.65 | 157.42 | 10,134 |
| 2025-06-04 | 165.35 | 167.80 | 165.35 | 165.45 | 157.23 | 3,739 |
| 2025-06-03 | 167.35 | 168.30 | 162.40 | 162.40 | 154.33 | 8,582 |
| 2025-06-02 | 169.85 | 170.00 | 166.15 | 170.00 | 161.56 | 4,068 |
| 2025-05-30 | 172.40 | 172.40 | 168.90 | 172.30 | 163.74 | 37,944 |
| 2025-05-29 | 174.20 | 174.20 | 174.20 | 174.20 | 165.55 | 0 |
| 2025-05-28 | 174.80 | 174.80 | 172.30 | 174.20 | 165.55 | 4,700 |
| 2025-05-27 | 174.20 | 175.10 | 173.10 | 174.20 | 165.55 | 9,292 |
| 2025-05-23 | 167.05 | 170.50 | 165.20 | 169.15 | 160.75 | 219,597 |
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.