Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 149.70 | 151.10 | 149.70 | 149.75 | 137.12 | 7,995 |
| 2024-11-27 | 151.60 | 151.60 | 147.70 | 151.45 | 138.67 | 28,078 |
| 2024-11-26 | 152.10 | 152.60 | 150.20 | 150.40 | 137.71 | 117,265 |
| 2024-11-25 | 152.60 | 153.20 | 151.10 | 152.50 | 139.63 | 60,917 |
| 2024-11-22 | 151.25 | 152.90 | 150.30 | 151.75 | 138.95 | 1,536 |
| 2024-11-21 | 149.85 | 151.00 | 149.50 | 150.30 | 137.62 | 10,186 |
| 2024-11-20 | 153.65 | 154.10 | 150.20 | 153.55 | 140.59 | 3,036 |
| 2024-11-19 | 155.45 | 156.90 | 149.70 | 151.35 | 138.58 | 264,998 |
| 2024-11-18 | 157.91 | 157.91 | 156.40 | 157.75 | 144.44 | 504 |
| 2024-11-15 | 160.20 | 160.80 | 157.20 | 159.75 | 146.27 | 2,614 |
| 2024-11-14 | 162.40 | 162.40 | 161.20 | 161.55 | 147.92 | 997 |
| 2024-11-13 | 163.05 | 163.65 | 160.00 | 163.65 | 149.84 | 692 |
| 2024-11-12 | 166.20 | 167.70 | 162.40 | 166.20 | 152.18 | 11,471 |
| 2024-11-11 | 166.00 | 168.20 | 166.00 | 166.00 | 151.99 | 6,389 |
| 2024-11-08 | 162.90 | 164.45 | 162.90 | 163.15 | 149.38 | 1,653 |
| 2024-11-07 | 159.30 | 163.30 | 159.30 | 159.45 | 146.00 | 2,612 |
| 2024-11-06 | 159.00 | 162.00 | 159.00 | 159.35 | 145.91 | 2,892 |
| 2024-11-05 | 159.90 | 159.90 | 158.30 | 159.05 | 145.63 | 4,992 |
| 2024-11-04 | 158.30 | 161.30 | 158.30 | 158.30 | 144.94 | 3,266 |
| 2024-11-01 | 159.45 | 161.30 | 158.40 | 158.40 | 145.04 | 2,982 |
| 2024-10-31 | 158.00 | 160.40 | 157.70 | 158.40 | 145.04 | 9,879 |
| 2024-10-30 | 159.00 | 162.00 | 159.00 | 160.90 | 147.32 | 1,740 |
| 2024-10-29 | 167.30 | 167.30 | 158.80 | 161.75 | 148.10 | 9,056 |
| 2024-10-28 | 162.00 | 169.40 | 162.00 | 166.70 | 152.63 | 8,757 |
| 2024-10-25 | 161.65 | 166.60 | 157.50 | 159.65 | 146.18 | 7,599 |
| 2024-10-24 | 178.20 | 178.70 | 177.10 | 178.20 | 163.16 | 1,066 |
| 2024-10-23 | 177.35 | 178.00 | 176.20 | 176.70 | 161.79 | 3,494 |
| 2024-10-22 | 177.35 | 177.35 | 173.00 | 177.35 | 162.39 | 956 |
| 2024-10-21 | 178.60 | 181.00 | 177.60 | 178.70 | 163.62 | 1,368 |
| 2024-10-18 | 178.70 | 179.80 | 178.50 | 179.55 | 164.40 | 2,148 |
| 2024-10-17 | 176.20 | 180.30 | 176.20 | 176.20 | 161.33 | 8,419 |
| 2024-10-16 | 178.30 | 178.30 | 176.60 | 178.00 | 162.98 | 3,315 |
| 2024-10-15 | 178.80 | 178.80 | 177.00 | 178.40 | 163.35 | 1,008 |
| 2024-10-14 | 178.80 | 178.80 | 177.82 | 178.30 | 163.26 | 740 |
| 2024-10-11 | 177.80 | 179.20 | 177.80 | 177.85 | 162.84 | 1,682 |
| 2024-10-10 | 178.20 | 178.40 | 175.80 | 178.40 | 163.35 | 2,448 |
| 2024-10-09 | 178.80 | 179.30 | 177.05 | 177.05 | 162.11 | 829 |
| 2024-10-08 | 179.15 | 181.25 | 176.80 | 181.25 | 165.96 | 814 |
| 2024-10-07 | 182.40 | 182.80 | 180.10 | 182.40 | 167.01 | 2,753 |
| 2024-10-04 | 179.25 | 183.70 | 178.80 | 179.25 | 164.13 | 5,774 |
| 2024-10-03 | 178.00 | 179.30 | 177.00 | 179.15 | 164.03 | 2,530 |
| 2024-10-02 | 178.80 | 179.20 | 177.80 | 178.60 | 163.53 | 2,110 |
| 2024-10-01 | 182.30 | 182.30 | 178.40 | 178.40 | 163.35 | 2,876 |
| 2024-09-30 | 182.50 | 185.00 | 182.10 | 183.35 | 167.88 | 2,247 |
| 2024-09-27 | 182.20 | 184.00 | 181.00 | 181.85 | 166.51 | 3,000 |
| 2024-09-26 | 183.50 | 188.70 | 183.50 | 188.60 | 172.69 | 2,230 |
| 2024-09-25 | 181.75 | 183.00 | 181.75 | 181.75 | 166.42 | 963 |
| 2024-09-24 | 182.50 | 183.35 | 181.12 | 183.35 | 167.88 | 2,016 |
| 2024-09-23 | 180.30 | 182.64 | 179.85 | 179.85 | 164.68 | 949 |
| 2024-09-20 | 181.75 | 182.00 | 180.70 | 182.00 | 166.64 | 2,008 |
| 2024-09-19 | 183.85 | 183.90 | 182.50 | 182.50 | 167.10 | 1,095 |
| 2024-09-18 | 179.65 | 181.10 | 178.50 | 179.15 | 164.03 | 2,151 |
| 2024-09-17 | 181.05 | 181.05 | 179.80 | 181.05 | 165.77 | 2,221 |
| 2024-09-16 | 182.00 | 182.00 | 179.90 | 182.00 | 166.64 | 657 |
| 2024-09-13 | 178.50 | 181.90 | 178.40 | 178.50 | 163.44 | 2,625 |
| 2024-09-12 | 178.60 | 179.65 | 176.60 | 179.65 | 164.49 | 945 |
| 2024-09-11 | 177.55 | 179.10 | 176.40 | 177.65 | 162.66 | 2,526 |
| 2024-09-10 | 181.45 | 182.90 | 175.70 | 175.75 | 160.92 | 707 |
| 2024-09-09 | 175.70 | 181.90 | 175.70 | 179.85 | 164.68 | 6,557 |
| 2024-09-06 | 178.00 | 178.40 | 174.50 | 176.50 | 161.61 | 2,196 |
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.