Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	127.10	129.00	125.70	127.40	112.64	1,353,974
2023-11-29	126.10	129.60	126.10	127.90	113.08	180,080
2023-11-28	126.30	127.20	124.30	127.00	112.29	152,751
2023-11-27	128.40	128.60	126.70	127.20	112.46	167,956
2023-11-24	127.30	128.90	125.90	128.70	113.79	545,208
2023-11-23	127.60	128.90	126.70	127.40	112.64	114,509
2023-11-22	124.70	127.50	124.40	127.20	112.46	313,055
2023-11-21	127.40	127.40	124.40	124.70	110.25	171,156
2023-11-20	126.80	128.50	126.00	126.90	112.20	217,696
2023-11-17	122.70	127.60	122.70	126.80	112.11	270,128
2023-11-16	124.00	124.60	121.70	122.60	108.40	175,566
2023-11-15	126.00	128.70	123.70	124.20	109.81	426,405
2023-11-14	117.10	124.90	116.90	124.60	110.17	534,931
2023-11-13	119.00	119.80	115.90	117.10	103.53	411,378
2023-11-10	120.60	121.10	117.80	118.90	105.13	112,406
2023-11-09	119.00	121.30	117.00	121.20	107.16	177,324
2023-11-08	120.00	120.10	118.30	118.80	105.04	127,665
2023-11-07	120.50	121.60	119.10	120.10	106.19	93,875
2023-11-06	121.50	122.20	119.20	121.00	106.98	112,391
2023-11-03	118.60	121.40	118.30	121.00	106.98	108,063
2023-11-02	115.00	120.70	112.10	118.50	104.77	467,328
2023-11-01	117.00	118.00	115.70	116.90	103.36	346,711
2023-10-31	114.40	117.70	114.00	117.00	103.45	323,914
2023-10-30	109.70	113.70	108.50	113.70	100.53	620,992
2023-10-27	112.20	113.50	102.60	106.30	93.986	1,311,668
2023-10-26	116.60	121.10	116.60	120.00	106.10	191,291
2023-10-25	119.20	119.40	116.20	118.70	104.95	349,504
2023-10-24	122.00	122.80	118.50	119.70	105.83	279,635
2023-10-23	123.10	124.00	120.30	122.30	108.13	161,863
2023-10-20	121.90	123.40	120.70	123.10	108.84	124,152
2023-10-19	123.40	124.70	122.20	122.30	108.13	524,028
2023-10-18	125.00	126.70	123.10	123.40	109.10	202,953
2023-10-17	124.80	127.20	124.10	125.30	110.78	167,586
2023-10-16	131.10	133.20	124.80	124.80	110.34	1,173,542
2023-10-13	135.00	136.40	134.00	134.90	119.27	269,609
2023-10-12	135.60	138.20	134.90	135.30	119.63	156,040
2023-10-11	137.40	138.30	135.30	135.60	119.89	255,238
2023-10-10	133.00	137.90	132.80	137.20	121.31	139,617
2023-10-09	133.90	135.30	132.30	133.10	117.68	177,849
2023-10-06	133.00	134.00	131.70	134.00	118.48	128,731
2023-10-05	130.00	133.90	130.00	132.80	117.42	198,521
2023-10-04	127.30	130.20	127.00	130.10	115.03	119,603
2023-10-03	130.10	132.40	127.20	128.70	113.79	182,981
2023-10-02	128.00	131.70	127.70	131.20	116.00	374,875
2023-09-29	125.50	129.30	125.50	128.40	113.53	168,026
2023-09-28	123.10	125.30	121.90	125.30	110.78	134,890
2023-09-27	123.00	125.50	122.60	123.10	108.84	147,759
2023-09-26	125.00	125.30	122.60	122.70	108.49	510,579
2023-09-25	127.00	127.80	123.30	125.40	110.87	291,660
2023-09-22	128.10	128.30	126.70	127.00	112.29	153,888
2023-09-21	130.00	130.60	127.70	128.10	113.26	305,989
2023-09-20	128.70	131.50	128.70	131.20	116.00	134,099
2023-09-19	130.00	132.10	128.60	128.90	113.97	208,891
2023-09-18	132.30	132.30	129.80	130.60	115.47	388,553
2023-09-15	133.00	135.00	132.30	132.70	117.33	199,242
2023-09-14	133.90	134.40	131.80	133.00	117.59	134,584
2023-09-13	132.60	134.80	130.40	133.90	118.39	234,435
2023-09-12	136.50	137.50	134.80	134.80	119.18	127,190
2023-09-11	138.00	139.00	135.50	136.70	120.86	171,258
2023-09-08	139.00	139.40	137.50	139.00	122.90	67,818

← NewerPage 13 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.