Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	185.00	186.80	184.30	186.20	170.25	30,736
2024-08-21	187.80	188.70	184.20	184.90	169.06	40,062
2024-08-20	186.70	187.30	184.70	185.50	169.61	36,437
2024-08-19	185.80	187.30	185.00	186.70	170.71	29,220
2024-08-16	186.00	186.50	184.00	185.80	169.88	35,157
2024-08-15	186.00	186.90	182.00	186.00	170.07	98,493
2024-08-14	182.70	184.60	182.30	184.60	168.79	154,970
2024-08-13	182.70	185.40	180.90	182.30	166.68	79,797
2024-08-12	180.80	183.00	180.40	181.00	165.50	48,607
2024-08-09	179.60	181.90	178.20	180.20	164.76	36,956
2024-08-08	177.90	179.70	175.20	178.70	163.39	48,188
2024-08-07	176.50	179.50	176.50	177.80	162.57	61,995
2024-08-06	177.00	179.40	173.00	175.90	160.83	86,858
2024-08-05	176.70	179.00	170.50	174.50	159.55	186,337
2024-08-02	189.40	189.40	183.10	183.60	167.87	84,779
2024-08-01	193.80	194.90	189.50	190.10	173.82	66,055
2024-07-31	192.60	194.10	191.70	193.80	177.20	100,065
2024-07-30	190.90	193.90	190.30	191.40	175.00	58,219
2024-07-29	192.30	193.90	190.20	190.20	173.91	58,288
2024-07-26	192.00	194.10	192.00	192.30	175.83	79,487
2024-07-24	198.60	199.60	195.40	195.40	178.66	60,227
2024-07-23	198.60	199.60	197.50	198.60	181.59	34,799
2024-07-22	195.30	200.40	195.30	198.60	181.59	64,195
2024-07-19	198.30	198.30	194.50	194.80	178.11	65,183
2024-07-18	197.40	200.00	193.70	198.20	181.22	104,751
2024-07-17	197.80	199.00	195.50	197.20	180.31	174,191
2024-07-16	206.20	206.20	192.70	198.40	181.40	225,039
2024-07-15	204.00	205.20	202.60	202.80	185.43	90,900
2024-07-12	201.00	204.80	201.00	204.00	186.53	182,372
2024-07-11	196.60	199.60	194.40	199.20	182.14	102,611
2024-07-10	194.80	197.50	193.70	197.10	180.22	72,029
2024-07-09	195.90	197.80	193.80	195.00	178.30	98,715
2024-07-08	195.00	196.00	193.30	195.90	179.12	77,452
2024-07-05	194.20	196.00	193.60	195.00	178.30	210,140
2024-07-04	193.20	195.00	192.90	194.10	177.47	109,855
2024-07-03	193.90	194.60	191.50	193.20	176.65	138,876
2024-07-02	191.50	193.60	190.20	193.20	176.65	77,019
2024-07-01	192.00	196.80	190.30	191.70	175.28	212,504
2024-06-28	186.60	190.00	185.50	190.00	173.72	231,711
2024-06-27	182.40	186.20	182.10	185.40	169.52	276,523
2024-06-26	183.70	184.60	180.10	182.10	166.50	95,050
2024-06-25	188.00	188.70	183.20	183.30	167.60	109,904
2024-06-24	187.90	188.90	185.10	188.10	171.99	106,113
2024-06-20	184.60	190.00	184.30	188.70	172.54	196,243
2024-06-19	185.60	185.70	183.50	185.00	169.15	60,418
2024-06-18	185.00	186.80	184.10	185.70	169.79	89,856
2024-06-17	183.60	187.70	179.20	184.70	168.88	178,866
2024-06-14	186.90	187.00	181.30	183.20	167.51	85,318
2024-06-13	185.70	190.50	185.00	186.90	170.89	144,794
2024-06-12	183.20	186.10	181.60	185.90	169.98	171,807
2024-06-11	185.20	185.30	181.70	183.60	167.87	55,404
2024-06-10	183.00	184.70	181.60	183.30	167.60	71,306
2024-06-07	189.50	189.50	182.80	185.10	169.24	356,855
2024-06-05	187.00	188.20	186.00	187.80	171.71	95,585
2024-06-04	187.00	187.50	183.40	187.00	170.98	115,819
2024-06-03	191.10	192.20	185.90	187.20	171.16	155,791
2024-05-31	187.80	190.20	185.80	190.20	173.91	1,543,056
2024-05-30	186.00	188.40	184.90	187.90	171.80	307,413
2024-05-29	187.90	189.10	185.40	185.90	169.98	138,588
2024-05-28	189.60	189.90	187.50	187.90	171.80	136,710

← NewerPage 10 of 21 · 1,256 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.