Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	163.00	165.20	161.70	164.00	145.00	1,682,720
2023-06-14	165.90	165.90	164.30	164.50	145.44	116,570
2023-06-13	168.00	168.30	165.30	165.90	146.68	171,979
2023-06-12	168.30	169.30	166.30	166.50	147.21	274,211
2023-06-09	169.20	170.50	167.10	167.70	148.27	743,674
2023-06-08	176.00	176.00	169.50	169.70	150.04	112,326
2023-06-07	173.10	176.90	172.80	176.40	155.96	78,428
2023-06-05	175.00	176.10	172.80	173.70	153.58	71,148
2023-06-02	169.00	176.70	169.00	175.70	155.35	135,206
2023-06-01	167.60	168.50	166.10	168.00	148.54	67,263
2023-05-31	169.00	169.70	163.50	164.70	145.62	200,097
2023-05-30	171.90	171.90	169.40	170.90	151.10	121,357
2023-05-29	173.60	175.30	170.70	171.30	151.46	26,296
2023-05-26	171.30	174.20	169.60	173.60	153.49	68,928
2023-05-25	173.70	175.20	170.60	171.30	151.46	80,286
2023-05-24	177.00	177.00	172.50	173.70	153.58	113,730
2023-05-23	178.70	180.10	177.60	178.20	157.56	35,363
2023-05-22	182.50	182.50	178.40	179.00	158.26	53,419
2023-05-19	183.10	184.20	179.80	183.40	162.15	61,422
2023-05-17	177.70	180.10	176.00	178.10	157.47	39,017
2023-05-16	181.50	183.00	177.10	177.90	157.29	89,838
2023-05-15	187.60	188.60	181.20	182.00	160.92	170,010
2023-05-12	190.50	191.30	187.70	188.60	166.75	32,655
2023-05-11	187.60	190.10	187.10	190.10	168.08	37,355
2023-05-10	190.90	192.00	184.80	187.60	165.87	164,761
2023-05-09	194.20	194.20	188.30	190.90	168.79	77,179
2023-05-08	194.20	197.10	192.50	194.30	171.79	84,815
2023-05-05	191.00	194.20	190.20	194.20	171.70	44,989
2023-05-04	190.20	191.30	188.00	190.80	168.70	74,321
2023-05-03	194.00	194.00	189.80	190.10	168.08	85,330
2023-05-02	193.40	196.70	191.60	192.10	169.85	129,789
2023-04-28	194.20	197.40	191.20	192.50	170.20	254,096
2023-04-27	183.30	205.00	179.40	194.30	166.93	566,888
2023-04-26	184.50	184.50	180.30	183.30	157.48	80,492
2023-04-25	184.50	184.60	182.50	183.80	157.91	78,414
2023-04-24	183.00	184.80	182.20	184.50	158.51	26,205
2023-04-21	189.30	189.40	181.80	183.30	157.48	147,111
2023-04-20	193.20	193.40	188.40	189.30	162.63	96,146
2023-04-19	194.00	196.70	191.40	193.20	165.98	103,391
2023-04-18	192.00	196.20	192.00	193.50	166.24	98,121
2023-04-17	191.90	193.80	191.70	192.20	165.12	95,417
2023-04-14	188.10	194.40	186.70	191.90	164.87	128,881
2023-04-13	187.40	189.40	185.00	186.20	159.97	51,456
2023-04-12	185.80	189.30	185.30	187.20	160.83	111,239
2023-04-11	183.50	185.40	183.40	183.70	157.82	99,970
2023-04-06	184.00	185.30	182.60	183.50	157.65	24,135
2023-04-05	189.60	189.70	183.10	184.50	158.51	119,966
2023-04-04	185.70	190.50	185.60	188.90	162.29	288,069
2023-04-03	186.50	186.50	183.50	185.70	159.54	78,210
2023-03-31	186.70	188.10	184.80	186.70	160.40	182,236
2023-03-30	182.00	186.70	181.90	186.70	160.40	277,163
2023-03-29	177.00	180.90	175.40	180.90	155.42	129,759
2023-03-28	173.00	178.80	173.00	176.00	151.21	736,136
2023-03-27	175.00	177.50	173.00	173.00	148.63	198,505
2023-03-24	174.20	174.60	171.80	173.40	148.97	160,691
2023-03-23	175.90	176.00	172.00	174.60	150.00	59,432
2023-03-22	173.80	174.90	172.10	173.80	149.32	161,973
2023-03-21	178.00	181.00	173.80	174.10	149.57	221,653
2023-03-20	167.30	179.90	164.20	178.30	153.18	282,710
2023-03-17	166.00	172.70	166.00	168.00	144.33	265,693

← NewerPage 15 of 21 · 1,257 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.