Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 189.70 | 189.80 | 188.20 | 189.60 | 173.36 | 72,943 |
| 2024-05-24 | 188.30 | 190.20 | 186.20 | 189.50 | 173.27 | 215,643 |
| 2024-05-23 | 187.40 | 189.30 | 185.80 | 188.90 | 172.72 | 129,049 |
| 2024-05-22 | 188.00 | 189.00 | 186.80 | 187.50 | 171.44 | 130,062 |
| 2024-05-21 | 189.40 | 189.70 | 187.00 | 188.50 | 172.35 | 179,587 |
| 2024-05-20 | 188.20 | 190.30 | 187.80 | 190.00 | 173.72 | 68,180 |
| 2024-05-17 | 186.20 | 188.60 | 186.00 | 188.20 | 172.08 | 149,249 |
| 2024-05-16 | 189.20 | 190.50 | 186.90 | 187.00 | 170.98 | 234,435 |
| 2024-05-15 | 188.00 | 189.20 | 185.50 | 186.30 | 170.34 | 154,463 |
| 2024-05-14 | 186.10 | 187.30 | 183.10 | 186.90 | 170.89 | 192,290 |
| 2024-05-13 | 185.90 | 186.20 | 183.40 | 186.10 | 170.16 | 92,071 |
| 2024-05-10 | 183.50 | 186.10 | 183.30 | 185.80 | 169.88 | 140,825 |
| 2024-05-08 | 178.70 | 182.70 | 178.00 | 182.70 | 167.05 | 66,941 |
| 2024-05-07 | 177.20 | 180.40 | 176.30 | 179.00 | 163.67 | 264,651 |
| 2024-05-06 | 176.80 | 178.60 | 175.70 | 177.20 | 162.02 | 81,564 |
| 2024-05-03 | 175.00 | 177.50 | 174.00 | 175.90 | 160.83 | 124,987 |
| 2024-05-02 | 175.40 | 177.70 | 174.90 | 175.00 | 160.01 | 204,142 |
| 2024-04-30 | 170.00 | 175.40 | 170.00 | 175.40 | 160.38 | 176,267 |
| 2024-04-29 | 168.00 | 171.90 | 167.80 | 171.90 | 157.17 | 179,260 |
| 2024-04-26 | 163.10 | 168.50 | 162.90 | 167.50 | 153.15 | 193,423 |
| 2024-04-25 | 171.50 | 171.60 | 161.30 | 161.90 | 148.03 | 365,214 |
| 2024-04-24 | 169.00 | 175.00 | 167.60 | 171.50 | 156.81 | 342,853 |
| 2024-04-23 | 166.00 | 168.40 | 155.00 | 166.60 | 147.30 | 535,942 |
| 2024-04-22 | 164.00 | 165.40 | 162.90 | 164.60 | 145.53 | 91,531 |
| 2024-04-19 | 163.00 | 163.90 | 161.00 | 163.30 | 144.38 | 91,248 |
| 2024-04-18 | 165.80 | 165.80 | 162.80 | 165.50 | 146.33 | 334,057 |
| 2024-04-17 | 165.30 | 167.70 | 165.00 | 165.50 | 146.33 | 77,367 |
| 2024-04-16 | 166.50 | 166.60 | 164.40 | 165.30 | 146.15 | 94,378 |
| 2024-04-15 | 170.00 | 171.30 | 168.40 | 168.70 | 149.16 | 82,594 |
| 2024-04-12 | 169.90 | 171.70 | 168.00 | 168.50 | 148.98 | 122,588 |
| 2024-04-11 | 167.20 | 168.80 | 166.00 | 168.40 | 148.89 | 109,459 |
| 2024-04-10 | 166.00 | 170.30 | 165.90 | 167.30 | 147.92 | 171,929 |
| 2024-04-09 | 168.20 | 169.10 | 164.80 | 165.60 | 146.42 | 170,311 |
| 2024-04-08 | 169.00 | 170.20 | 166.60 | 168.20 | 148.71 | 172,428 |
| 2024-04-05 | 169.20 | 170.00 | 167.90 | 169.00 | 149.42 | 78,825 |
| 2024-04-04 | 169.90 | 171.90 | 169.70 | 171.20 | 151.37 | 89,726 |
| 2024-04-03 | 172.00 | 173.50 | 168.60 | 171.60 | 151.72 | 125,457 |
| 2024-04-02 | 171.70 | 174.20 | 171.00 | 171.90 | 151.99 | 108,694 |
| 2024-03-28 | 176.40 | 176.40 | 170.80 | 171.00 | 151.19 | 156,296 |
| 2024-03-27 | 174.10 | 176.40 | 172.60 | 173.80 | 153.67 | 98,993 |
| 2024-03-26 | 173.20 | 174.50 | 172.50 | 174.10 | 153.93 | 208,679 |
| 2024-03-25 | 176.50 | 176.50 | 173.10 | 173.20 | 153.14 | 392,066 |
| 2024-03-22 | 175.80 | 178.60 | 175.80 | 177.40 | 156.85 | 130,671 |
| 2024-03-21 | 177.50 | 181.30 | 175.80 | 177.40 | 156.85 | 284,773 |
| 2024-03-20 | 171.50 | 171.50 | 169.20 | 169.80 | 150.13 | 149,307 |
| 2024-03-19 | 169.10 | 172.50 | 168.00 | 172.40 | 152.43 | 240,089 |
| 2024-03-18 | 169.90 | 172.40 | 168.60 | 170.30 | 150.57 | 166,842 |
| 2024-03-15 | 169.00 | 170.90 | 168.30 | 169.90 | 150.22 | 239,469 |
| 2024-03-14 | 168.70 | 169.40 | 165.60 | 168.90 | 149.33 | 215,820 |
| 2024-03-13 | 168.80 | 170.00 | 167.50 | 168.70 | 149.16 | 200,622 |
| 2024-03-12 | 165.00 | 170.00 | 164.50 | 168.80 | 149.25 | 330,896 |
| 2024-03-11 | 166.30 | 167.00 | 164.30 | 165.00 | 145.89 | 96,777 |
| 2024-03-08 | 164.70 | 167.20 | 164.40 | 166.30 | 147.03 | 160,605 |
| 2024-03-07 | 165.80 | 167.10 | 164.70 | 164.70 | 145.62 | 176,990 |
| 2024-03-06 | 164.50 | 167.60 | 164.40 | 167.10 | 147.74 | 131,214 |
| 2024-03-05 | 164.00 | 167.40 | 164.00 | 164.50 | 145.44 | 254,033 |
| 2024-03-04 | 164.30 | 167.00 | 163.90 | 165.40 | 146.24 | 122,145 |
| 2024-03-01 | 164.00 | 165.70 | 163.90 | 164.30 | 145.27 | 184,228 |
| 2024-02-29 | 163.40 | 163.80 | 160.90 | 162.90 | 144.03 | 175,545 |
| 2024-02-28 | 163.00 | 163.80 | 162.20 | 163.30 | 144.38 | 78,200 |
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.