Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 194.55 | 194.90 | 192.80 | 194.90 | 178.46 | 10,977 |
| 2025-02-24 | 196.25 | 197.10 | 194.60 | 195.85 | 179.33 | 12,344 |
| 2025-02-21 | 199.30 | 199.50 | 195.60 | 199.10 | 182.30 | 1,466 |
| 2025-02-20 | 198.55 | 200.20 | 198.10 | 198.10 | 181.39 | 10,246 |
| 2025-02-19 | 198.70 | 199.20 | 197.00 | 198.70 | 181.94 | 3,969 |
| 2025-02-18 | 198.55 | 199.00 | 196.70 | 198.55 | 181.80 | 2,843 |
| 2025-02-17 | 200.00 | 200.00 | 198.30 | 199.70 | 182.85 | 3,283 |
| 2025-02-14 | 197.55 | 200.80 | 197.40 | 197.40 | 180.74 | 4,031 |
| 2025-02-13 | 197.35 | 198.70 | 197.10 | 197.40 | 180.74 | 21,017 |
| 2025-02-12 | 200.20 | 200.20 | 197.30 | 198.75 | 181.98 | 8,791 |
| 2025-02-11 | 201.40 | 202.40 | 200.30 | 200.80 | 183.86 | 5,911 |
| 2025-02-10 | 199.25 | 204.60 | 198.50 | 202.50 | 185.41 | 7,153 |
| 2025-02-07 | 187.50 | 197.90 | 187.50 | 195.10 | 178.64 | 13,864 |
| 2025-02-06 | 177.05 | 180.90 | 176.50 | 176.50 | 161.61 | 10,025 |
| 2025-02-05 | 175.35 | 175.90 | 174.00 | 175.55 | 160.74 | 2,683 |
| 2025-02-04 | 173.85 | 174.90 | 173.10 | 173.75 | 159.09 | 7,013 |
| 2025-02-03 | 172.10 | 175.80 | 172.10 | 172.70 | 158.13 | 4,571 |
| 2025-01-31 | 178.20 | 178.20 | 176.90 | 177.35 | 162.39 | 2,776 |
| 2025-01-30 | 177.40 | 180.70 | 177.40 | 177.45 | 162.48 | 1,039 |
| 2025-01-29 | 175.85 | 177.30 | 175.50 | 176.40 | 161.52 | 6,703 |
| 2025-01-28 | 175.05 | 175.90 | 174.20 | 174.20 | 159.50 | 7,398 |
| 2025-01-27 | 171.20 | 175.50 | 171.20 | 172.50 | 157.95 | 7,867 |
| 2025-01-24 | 174.00 | 177.00 | 173.10 | 174.60 | 159.87 | 21,777 |
| 2025-01-23 | 170.20 | 173.80 | 169.30 | 169.65 | 155.34 | 13,991 |
| 2025-01-22 | 170.50 | 172.10 | 168.70 | 169.45 | 155.15 | 10,245 |
| 2025-01-21 | 166.70 | 168.20 | 166.00 | 166.70 | 152.63 | 2,752 |
| 2025-01-20 | 164.30 | 166.10 | 163.50 | 165.15 | 151.22 | 2,246 |
| 2025-01-17 | 164.80 | 166.90 | 164.80 | 165.25 | 151.31 | 3,060 |
| 2025-01-16 | 164.00 | 164.30 | 162.10 | 163.45 | 149.66 | 217,919 |
| 2025-01-15 | 160.00 | 163.15 | 159.90 | 160.40 | 146.87 | 5,909 |
| 2025-01-14 | 154.30 | 159.80 | 154.30 | 158.10 | 144.76 | 14,957 |
| 2025-01-13 | 154.90 | 155.65 | 152.20 | 155.65 | 142.52 | 7,772 |
| 2025-01-10 | 154.70 | 157.20 | 154.00 | 154.00 | 141.01 | 902 |
| 2025-01-09 | 153.15 | 154.40 | 152.90 | 152.90 | 140.00 | 2,014 |
| 2025-01-08 | 155.25 | 155.25 | 152.60 | 155.25 | 142.15 | 4,950 |
| 2025-01-07 | 156.20 | 157.60 | 154.70 | 156.90 | 143.66 | 9,183 |
| 2025-01-06 | 155.45 | 155.45 | 155.45 | 155.45 | 142.33 | 0 |
| 2025-01-03 | 156.20 | 156.40 | 155.00 | 155.45 | 142.33 | 2,487 |
| 2025-01-02 | 154.80 | 156.10 | 154.80 | 155.35 | 142.24 | 3,233 |
| 2024-12-31 | 152.80 | 152.80 | 152.80 | 152.80 | 139.91 | 0 |
| 2024-12-30 | 152.70 | 155.60 | 152.60 | 152.80 | 139.91 | 52,306 |
| 2024-12-27 | 152.80 | 154.00 | 152.50 | 152.50 | 139.63 | 5,722 |
| 2024-12-24 | 151.35 | 151.35 | 151.35 | 151.35 | 138.58 | 0 |
| 2024-12-23 | 152.50 | 152.50 | 151.35 | 151.35 | 138.58 | 2,844 |
| 2024-12-20 | 152.20 | 153.45 | 150.90 | 153.45 | 140.50 | 12,688 |
| 2024-12-19 | 154.20 | 154.20 | 152.60 | 153.15 | 140.23 | 5,429 |
| 2024-12-18 | 156.90 | 158.80 | 156.90 | 156.90 | 143.66 | 2,013 |
| 2024-12-17 | 158.90 | 160.20 | 155.90 | 160.10 | 146.59 | 4,964 |
| 2024-12-16 | 158.60 | 159.80 | 157.30 | 158.40 | 145.04 | 5,191 |
| 2024-12-13 | 161.15 | 162.60 | 159.20 | 161.35 | 147.74 | 3,287 |
| 2024-12-12 | 160.80 | 161.69 | 160.56 | 160.90 | 147.32 | 4,490 |
| 2024-12-11 | 158.50 | 162.70 | 158.40 | 158.60 | 145.22 | 2,298 |
| 2024-12-10 | 157.45 | 160.40 | 157.20 | 157.45 | 144.17 | 9,262 |
| 2024-12-09 | 158.00 | 161.40 | 157.05 | 157.05 | 143.80 | 2,225 |
| 2024-12-06 | 154.70 | 156.60 | 154.70 | 154.80 | 141.74 | 5,210 |
| 2024-12-05 | 156.80 | 157.90 | 153.00 | 156.90 | 143.66 | 13,542 |
| 2024-12-04 | 152.80 | 157.90 | 152.80 | 153.85 | 140.87 | 8,466 |
| 2024-12-03 | 153.45 | 154.10 | 152.90 | 153.35 | 140.41 | 120,693 |
| 2024-12-02 | 151.20 | 154.00 | 151.20 | 151.45 | 138.67 | 22,765 |
| 2024-11-29 | 150.30 | 150.50 | 149.30 | 150.50 | 137.80 | 1,887 |
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.