Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	139.60	139.60	137.00	139.00	122.90	117,778
2023-09-06	142.70	142.70	139.50	140.10	123.87	100,610
2023-09-05	142.60	143.60	141.70	142.70	126.17	329,063
2023-09-04	143.30	145.00	142.50	142.60	126.08	245,433
2023-09-01	144.50	144.50	141.70	143.30	126.70	109,089
2023-08-31	141.50	144.40	141.00	144.20	127.50	109,024
2023-08-30	143.90	143.90	140.90	141.50	125.11	72,341
2023-08-29	144.90	144.90	142.60	143.20	126.61	71,380
2023-08-28	140.00	144.30	140.00	143.90	127.23	57,950
2023-08-25	138.60	142.00	138.30	140.00	123.78	56,497
2023-08-24	140.50	142.00	138.90	138.90	122.81	56,402
2023-08-23	141.00	141.00	139.20	140.30	124.05	46,629
2023-08-22	138.70	141.30	138.20	140.90	124.58	193,034
2023-08-21	140.00	141.80	138.60	138.70	122.63	130,817
2023-08-18	140.90	142.00	139.20	140.00	123.78	79,441
2023-08-17	144.50	144.50	140.90	140.90	124.58	101,748
2023-08-16	145.00	146.00	144.20	145.20	128.38	56,674
2023-08-15	148.80	148.80	145.10	145.10	128.29	99,806
2023-08-14	148.00	151.40	148.00	148.80	131.56	224,660
2023-08-11	146.50	146.50	144.60	144.80	128.03	58,108
2023-08-10	145.40	146.30	144.40	145.80	128.91	53,896
2023-08-09	143.60	145.90	143.60	145.00	128.20	88,165
2023-08-08	143.00	143.80	141.80	143.50	126.88	90,561
2023-08-07	142.50	144.30	142.40	144.00	127.32	62,304
2023-08-04	143.00	144.40	142.60	143.60	126.96	39,978
2023-08-03	144.00	144.70	143.40	143.40	126.79	39,847
2023-08-02	144.00	145.20	143.40	144.00	127.32	76,171
2023-08-01	145.80	145.80	143.80	144.10	127.41	59,751
2023-07-31	146.60	147.30	145.40	146.10	129.17	56,634
2023-07-28	146.90	147.20	145.40	146.60	129.62	59,259
2023-07-27	147.30	148.20	146.50	146.90	129.88	42,778
2023-07-26	148.20	148.20	145.60	146.30	129.35	48,551
2023-07-25	146.60	148.20	145.20	148.20	131.03	68,508
2023-07-24	144.00	146.90	144.00	146.00	129.09	50,941
2023-07-21	145.50	147.80	144.60	145.10	128.29	86,286
2023-07-20	145.50	148.00	143.90	146.90	129.88	113,999
2023-07-19	148.30	148.30	142.40	146.30	129.35	181,861
2023-07-18	138.50	149.10	134.50	148.30	131.12	381,743
2023-07-17	155.00	155.30	150.60	151.40	133.86	163,636
2023-07-14	156.00	156.60	154.10	155.70	137.66	307,849
2023-07-13	157.00	157.00	154.40	154.90	136.96	396,743
2023-07-12	152.00	156.60	150.80	155.90	137.84	138,784
2023-07-11	151.60	153.00	150.50	152.00	134.39	59,440
2023-07-10	152.50	153.50	151.00	151.00	133.51	46,583
2023-07-07	153.50	154.00	150.80	153.90	136.07	104,989
2023-07-06	155.40	155.50	151.90	152.10	134.48	81,839
2023-07-05	158.00	158.30	154.80	155.50	137.49	108,250
2023-07-04	157.10	159.60	156.40	159.10	140.67	75,089
2023-07-03	159.40	160.00	156.90	157.10	138.90	85,796
2023-06-30	157.90	161.70	157.80	159.20	140.76	112,349
2023-06-29	159.70	159.90	157.20	157.50	139.25	87,701
2023-06-28	160.00	160.00	155.40	158.30	139.96	193,765
2023-06-27	160.00	160.90	159.40	160.90	142.26	31,120
2023-06-26	159.40	160.70	158.20	160.70	142.08	61,352
2023-06-22	160.10	161.10	158.90	159.70	141.20	204,303
2023-06-21	162.90	162.90	160.70	161.10	142.44	94,686
2023-06-20	168.00	168.70	162.20	163.00	144.12	108,670
2023-06-19	165.40	169.10	163.70	168.50	148.98	786,488
2023-06-16	165.50	170.60	165.00	167.40	148.01	256,284
2023-06-15	163.00	165.20	161.70	164.00	145.00	1,682,720

← NewerPage 14 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.