Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 161.30 | 163.10 | 160.40 | 162.70 | 143.85 | 113,966 |
| 2024-02-26 | 163.40 | 164.40 | 161.10 | 161.30 | 142.61 | 80,363 |
| 2024-02-23 | 162.00 | 163.80 | 160.70 | 163.40 | 144.47 | 200,342 |
| 2024-02-22 | 163.00 | 165.30 | 160.00 | 161.70 | 142.97 | 243,710 |
| 2024-02-21 | 159.60 | 162.10 | 159.20 | 160.20 | 141.64 | 117,035 |
| 2024-02-20 | 161.50 | 161.50 | 157.90 | 158.60 | 140.23 | 90,480 |
| 2024-02-19 | 161.40 | 162.40 | 160.20 | 161.50 | 142.79 | 112,924 |
| 2024-02-16 | 162.00 | 163.40 | 160.10 | 163.30 | 144.38 | 117,457 |
| 2024-02-15 | 161.70 | 163.40 | 159.10 | 160.00 | 141.46 | 178,035 |
| 2024-02-14 | 160.00 | 161.90 | 159.60 | 160.80 | 142.17 | 133,064 |
| 2024-02-13 | 161.50 | 161.50 | 159.20 | 160.00 | 141.46 | 117,076 |
| 2024-02-12 | 160.50 | 163.50 | 159.60 | 161.50 | 142.79 | 144,088 |
| 2024-02-09 | 164.90 | 164.90 | 157.50 | 159.90 | 141.38 | 421,001 |
| 2024-02-08 | 167.20 | 168.10 | 164.50 | 164.90 | 145.80 | 176,067 |
| 2024-02-07 | 166.00 | 168.80 | 163.80 | 166.10 | 146.86 | 267,884 |
| 2024-02-06 | 159.70 | 165.60 | 159.50 | 165.20 | 146.06 | 5,816,680 |
| 2024-02-05 | 165.30 | 168.00 | 157.60 | 158.80 | 140.40 | 325,481 |
| 2024-02-02 | 153.10 | 165.40 | 152.10 | 163.00 | 144.12 | 1,154,601 |
| 2024-02-01 | 144.00 | 144.80 | 142.30 | 143.00 | 126.43 | 142,761 |
| 2024-01-31 | 141.90 | 146.20 | 141.90 | 144.20 | 127.50 | 208,648 |
| 2024-01-30 | 140.30 | 142.00 | 138.50 | 141.70 | 125.28 | 234,324 |
| 2024-01-29 | 143.30 | 145.00 | 141.10 | 142.90 | 126.35 | 130,549 |
| 2024-01-26 | 141.00 | 143.60 | 139.40 | 143.30 | 126.70 | 133,721 |
| 2024-01-25 | 141.00 | 141.10 | 139.40 | 140.10 | 123.87 | 72,979 |
| 2024-01-24 | 138.00 | 141.30 | 138.00 | 141.00 | 124.67 | 171,801 |
| 2024-01-23 | 136.40 | 139.30 | 136.40 | 137.40 | 121.48 | 146,614 |
| 2024-01-22 | 136.10 | 138.00 | 135.10 | 136.40 | 120.60 | 105,661 |
| 2024-01-19 | 135.00 | 135.90 | 132.50 | 135.00 | 119.36 | 143,792 |
| 2024-01-18 | 133.20 | 135.40 | 131.50 | 133.50 | 118.03 | 113,479 |
| 2024-01-17 | 134.00 | 134.20 | 131.30 | 133.20 | 117.77 | 114,529 |
| 2024-01-16 | 136.20 | 136.80 | 134.50 | 135.80 | 120.07 | 96,325 |
| 2024-01-15 | 139.70 | 140.40 | 136.80 | 136.90 | 121.04 | 112,291 |
| 2024-01-12 | 135.50 | 140.00 | 135.50 | 139.60 | 123.43 | 330,342 |
| 2024-01-11 | 139.10 | 140.20 | 135.50 | 135.50 | 119.80 | 90,894 |
| 2024-01-10 | 137.50 | 138.10 | 136.20 | 136.80 | 120.95 | 75,861 |
| 2024-01-09 | 139.00 | 139.20 | 135.90 | 137.50 | 121.57 | 93,463 |
| 2024-01-08 | 138.60 | 139.30 | 135.80 | 138.70 | 122.63 | 113,559 |
| 2024-01-05 | 138.60 | 139.20 | 137.30 | 138.80 | 122.72 | 38,535 |
| 2024-01-04 | 136.50 | 139.20 | 136.50 | 139.10 | 122.99 | 78,750 |
| 2024-01-03 | 140.00 | 140.80 | 135.50 | 136.50 | 120.69 | 175,827 |
| 2024-01-02 | 141.10 | 142.10 | 138.30 | 140.20 | 123.96 | 114,827 |
| 2023-12-29 | 140.90 | 141.80 | 139.70 | 139.70 | 123.52 | 82,973 |
| 2023-12-28 | 140.90 | 143.50 | 140.70 | 140.90 | 124.58 | 197,038 |
| 2023-12-27 | 136.80 | 141.10 | 136.80 | 140.90 | 124.58 | 168,465 |
| 2023-12-22 | 136.20 | 137.90 | 135.10 | 136.70 | 120.86 | 111,809 |
| 2023-12-21 | 135.00 | 136.50 | 133.60 | 136.20 | 120.42 | 132,699 |
| 2023-12-20 | 135.30 | 138.60 | 134.40 | 136.20 | 120.42 | 275,855 |
| 2023-12-19 | 134.10 | 136.40 | 134.00 | 135.00 | 119.36 | 124,592 |
| 2023-12-18 | 136.00 | 136.00 | 132.20 | 134.10 | 118.57 | 166,326 |
| 2023-12-15 | 138.90 | 140.60 | 136.60 | 137.00 | 121.13 | 429,610 |
| 2023-12-14 | 142.00 | 146.90 | 138.00 | 138.10 | 122.10 | 426,715 |
| 2023-12-13 | 139.50 | 140.90 | 138.80 | 139.90 | 123.69 | 250,193 |
| 2023-12-12 | 139.20 | 140.80 | 138.60 | 139.50 | 123.34 | 254,076 |
| 2023-12-11 | 137.60 | 140.00 | 136.60 | 139.20 | 123.07 | 184,993 |
| 2023-12-08 | 134.40 | 139.80 | 133.20 | 137.80 | 121.84 | 468,106 |
| 2023-12-07 | 131.40 | 134.10 | 130.20 | 133.10 | 117.68 | 629,953 |
| 2023-12-06 | 128.20 | 132.80 | 128.20 | 131.70 | 116.44 | 168,669 |
| 2023-12-05 | 125.20 | 128.80 | 125.20 | 128.20 | 113.35 | 285,677 |
| 2023-12-04 | 127.10 | 128.70 | 126.00 | 126.00 | 111.40 | 81,717 |
| 2023-12-01 | 127.40 | 127.70 | 126.00 | 127.10 | 112.38 | 134,804 |
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.