Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	167.05	170.50	165.20	169.15	160.75	219,597
2025-05-22	169.05	169.05	165.60	169.05	160.65	1,011
2025-05-21	172.50	172.50	169.70	172.50	163.93	4,590
2025-05-20	174.00	174.10	171.80	173.25	164.64	994
2025-05-19	173.05	173.25	172.30	173.25	164.64	1,686
2025-05-16	174.70	175.00	173.30	174.80	166.12	4,965
2025-05-15	173.15	174.70	172.50	172.80	164.22	1,943
2025-05-14	175.35	176.90	174.35	176.90	168.11	5,586
2025-05-13	175.40	178.00	175.40	176.70	167.92	11,882
2025-05-12	172.10	176.10	171.10	175.15	166.45	134,008
2025-05-09	173.05	174.40	170.10	173.25	164.64	13,388
2025-05-08	172.60	174.30	171.30	172.00	163.46	4,420
2025-05-07	171.15	172.00	169.20	171.05	162.55	13,890
2025-05-06	170.70	171.00	167.70	170.70	162.22	2,084
2025-05-02	169.10	171.75	169.10	169.75	161.32	4,707
2025-05-01	164.20	164.20	164.20	164.20	156.04	0
2025-04-30	164.70	167.50	164.20	164.20	156.04	3,288
2025-04-29	162.10	164.80	161.10	164.20	156.04	5,617
2025-04-28	160.70	162.30	159.60	160.30	152.34	18,670
2025-04-25	159.65	160.80	154.00	160.10	152.15	240,042
2025-04-24	187.65	190.40	159.60	164.30	150.44	24,414
2025-04-23	184.70	187.60	184.70	184.70	169.12	1,374
2025-04-22	182.10	182.10	179.40	179.55	164.40	1,992
2025-04-17	182.60	182.60	182.10	182.60	167.19	239
2025-04-16	184.80	184.80	181.60	184.70	169.12	7,865
2025-04-15	183.65	186.30	183.65	183.65	168.15	2,028
2025-04-14	182.30	182.80	179.70	180.20	165.00	139,818
2025-04-11	177.20	177.20	173.20	177.15	162.20	4,980
2025-04-10	183.40	183.40	176.60	181.75	166.42	2,124
2025-04-09	166.80	171.20	165.10	166.00	151.99	36,862
2025-04-08	174.00	175.90	171.50	172.80	158.22	4,608
2025-04-07	167.50	174.20	167.50	174.20	159.50	4,773
2025-04-04	185.05	186.00	174.30	179.05	163.94	4,747
2025-04-03	185.90	189.20	185.90	186.80	171.04	998
2025-04-02	190.00	191.10	188.40	188.70	172.78	6,275
2025-04-01	191.05	192.90	190.30	191.05	174.93	13,470
2025-03-31	192.90	192.90	188.90	192.25	176.03	21,083
2025-03-28	194.20	196.90	194.20	196.00	179.46	19,026
2025-03-27	193.60	196.40	192.40	192.40	176.17	12,267
2025-03-26	195.00	195.00	190.20	193.15	176.85	9,355
2025-03-25	195.50	195.50	190.80	192.65	176.40	8,340
2025-03-24	194.50	197.50	192.40	195.65	179.14	6,976
2025-03-21	192.45	192.45	188.20	192.45	176.21	4,081
2025-03-20	196.85	197.50	193.10	196.85	180.24	1,509
2025-03-19	195.65	197.70	195.65	195.65	179.14	2,023
2025-03-18	196.25	197.20	195.30	196.40	179.83	5,530
2025-03-17	195.85	195.90	194.80	195.65	179.14	10,093
2025-03-14	189.60	195.60	189.60	193.60	177.27	1,512
2025-03-13	187.55	188.70	186.20	186.20	170.49	142,359
2025-03-12	187.55	189.50	187.10	187.85	172.00	5,234
2025-03-11	189.15	190.20	186.90	188.90	172.96	4,407
2025-03-10	189.65	190.50	187.70	190.20	174.15	224,583
2025-03-07	188.50	189.90	187.10	187.35	171.54	4,242
2025-03-06	186.60	191.00	185.30	187.25	171.45	13,612
2025-03-05	186.20	186.70	183.40	186.10	170.40	6,511
2025-03-04	187.00	187.00	180.80	180.80	165.55	2,785
2025-03-03	190.00	190.50	187.70	189.65	173.65	6,946
2025-02-28	189.05	190.30	188.40	188.40	172.50	12,300
2025-02-27	192.50	192.50	189.80	192.20	175.98	2,375
2025-02-26	193.40	195.60	193.00	193.80	177.45	11,921

← NewerPage 7 of 22 · 1,264 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.