Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	167.00	168.00	163.30	166.20	142.79	250,937
2023-03-15	175.00	175.00	166.10	166.20	142.79	256,041
2023-03-14	172.90	175.80	171.40	173.60	149.14	84,964
2023-03-13	179.00	179.30	171.00	172.90	148.54	91,163
2023-03-10	178.90	180.40	176.10	178.10	153.01	86,024
2023-03-09	184.00	184.20	179.20	181.70	156.10	139,461
2023-03-08	182.00	185.60	182.00	183.60	157.74	50,524
2023-03-07	187.40	187.40	183.10	183.50	157.65	77,017
2023-03-06	185.90	187.80	185.30	186.70	160.40	49,271
2023-03-03	185.20	186.80	184.50	185.80	159.63	41,893
2023-03-02	184.00	185.30	182.50	184.00	158.08	75,570
2023-03-01	181.00	185.30	181.00	184.00	158.08	101,673
2023-02-28	182.50	182.50	179.90	180.90	155.42	211,815
2023-02-27	182.10	184.10	182.00	182.50	156.79	509,628
2023-02-24	186.50	187.30	180.40	181.30	155.76	558,306
2023-02-23	187.80	188.80	186.10	186.50	160.23	489,132
2023-02-22	186.10	187.70	182.50	186.50	160.23	414,196
2023-02-21	190.00	191.30	186.00	186.80	160.48	136,293
2023-02-20	193.10	194.30	190.30	191.20	164.27	150,307
2023-02-17	193.00	194.10	191.60	192.10	165.04	138,927
2023-02-16	197.00	197.70	193.60	195.20	167.70	76,504
2023-02-15	195.50	196.10	193.10	194.90	167.44	65,718
2023-02-14	199.80	200.60	194.50	195.50	167.96	121,608
2023-02-13	194.30	200.00	193.40	197.60	169.76	113,723
2023-02-10	195.40	201.00	180.60	193.30	166.07	485,253
2023-02-09	199.60	203.00	198.10	203.00	174.40	526,275
2023-02-08	200.80	200.80	196.30	197.10	169.33	73,626
2023-02-07	200.00	201.80	197.40	198.70	170.71	63,067
2023-02-06	200.00	200.20	197.30	199.20	171.14	56,949
2023-02-03	200.20	202.20	197.70	200.40	172.17	64,954
2023-02-02	193.50	202.80	193.50	201.80	173.37	166,426
2023-02-01	190.00	193.00	189.10	192.10	165.04	81,142
2023-01-31	188.00	189.00	187.00	188.40	161.86	74,776
2023-01-30	189.00	189.40	185.30	188.60	162.03	66,922
2023-01-27	191.00	191.50	187.50	189.60	162.89	73,795
2023-01-26	189.50	191.60	188.10	190.90	164.01	66,488
2023-01-25	192.40	193.40	188.70	189.50	162.80	118,874
2023-01-24	194.40	195.20	191.10	192.50	165.38	69,184
2023-01-23	192.10	194.10	191.50	194.10	166.76	40,510
2023-01-20	190.00	192.10	189.40	191.30	164.35	50,149
2023-01-19	191.40	192.30	188.50	189.20	162.55	164,626
2023-01-18	192.60	197.80	191.80	192.90	165.73	156,612
2023-01-17	191.30	191.90	189.40	191.70	164.69	54,496
2023-01-16	189.70	192.40	188.10	191.30	164.35	88,989
2023-01-13	195.40	195.40	189.20	189.70	162.98	501,060
2023-01-12	189.90	194.30	187.80	192.10	165.04	142,851
2023-01-11	182.70	189.80	182.70	187.70	161.26	235,587
2023-01-10	182.10	183.00	178.80	182.70	156.96	88,232
2023-01-09	182.40	185.00	181.40	182.10	156.45	104,621
2023-01-05	178.50	181.50	177.30	180.30	154.90	60,448
2023-01-04	179.30	179.30	175.80	178.50	153.35	299,987
2023-01-03	176.00	179.10	174.90	176.80	151.89	91,989
2023-01-02	172.00	176.00	171.80	176.00	151.21	78,205
2022-12-30	173.50	174.00	170.90	170.90	146.82	62,347
2022-12-29	170.10	173.60	168.50	173.60	149.14	86,570
2022-12-28	175.00	175.00	169.70	170.10	146.14	69,318
2022-12-27	171.60	173.70	170.90	172.00	147.77	54,421
2022-12-23	169.50	172.30	169.30	170.60	146.57	56,807
2022-12-22	172.90	173.40	168.30	169.50	145.62	63,772
2022-12-21	168.30	172.50	168.30	172.30	148.03	179,890

← NewerPage 16 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.