Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	170.70	171.90	168.00	169.10	145.28	171,100
2022-12-19	171.00	172.10	167.00	170.70	146.65	124,057
2022-12-16	173.50	173.70	169.20	170.10	146.14	95,181
2022-12-15	177.00	179.30	173.10	173.50	149.06	102,150
2022-12-14	177.00	181.00	175.50	179.10	153.87	95,833
2022-12-13	174.50	179.10	172.00	177.00	152.07	211,071
2022-12-12	173.00	174.40	170.80	173.80	149.32	101,039
2022-12-09	171.90	174.60	171.00	173.90	149.40	73,328
2022-12-08	171.00	172.80	169.40	171.90	147.68	161,012
2022-12-07	172.30	173.30	170.00	171.60	147.43	157,380
2022-12-06	179.00	180.40	172.00	172.30	148.03	180,617
2022-12-05	179.40	180.40	176.90	179.00	153.78	128,470
2022-12-02	175.90	179.80	174.40	179.30	154.04	162,750
2022-12-01	175.60	178.10	175.40	176.00	151.21	372,792
2022-11-30	171.80	175.50	171.80	172.30	148.03	1,331,541
2022-11-29	172.80	175.60	171.80	171.80	147.60	351,292
2022-11-28	175.50	175.90	171.10	172.80	148.46	150,769
2022-11-25	174.40	176.00	172.60	175.30	150.60	118,728
2022-11-24	172.60	175.20	171.00	173.30	148.89	143,304
2022-11-23	171.50	172.60	170.70	171.90	147.68	71,155
2022-11-22	169.40	172.60	167.30	171.50	147.34	309,372
2022-11-21	168.00	168.90	165.80	168.50	144.76	77,532
2022-11-18	166.10	169.90	165.90	168.00	144.33	176,776
2022-11-17	166.50	168.30	164.80	165.50	142.19	181,799
2022-11-16	167.60	169.50	165.50	165.60	142.27	266,523
2022-11-15	169.50	171.90	166.90	170.00	146.05	178,860
2022-11-14	174.90	175.00	168.90	169.50	145.62	145,939
2022-11-11	172.00	173.20	167.40	172.90	148.54	162,333
2022-11-10	161.20	170.50	156.00	170.00	146.05	263,079
2022-11-09	164.90	165.60	160.70	163.30	140.30	170,798
2022-11-08	160.00	165.60	158.40	165.00	141.76	175,482
2022-11-07	155.00	160.70	153.20	160.00	137.46	130,735
2022-11-04	156.60	157.40	152.60	154.80	132.99	154,859
2022-11-03	152.00	155.70	150.70	155.40	133.51	157,927
2022-11-02	152.30	156.50	151.80	155.10	133.25	320,290
2022-11-01	148.50	154.70	148.50	152.20	130.76	236,238
2022-10-31	149.00	152.00	147.10	148.30	127.41	203,207
2022-10-28	151.50	152.20	145.50	149.00	128.01	277,794
2022-10-27	156.70	158.00	152.40	152.70	131.19	393,662
2022-10-26	159.60	161.90	155.00	156.70	134.63	424,303
2022-10-25	154.10	160.20	152.60	159.60	137.12	376,411
2022-10-24	149.70	155.20	149.70	154.10	132.39	303,950
2022-10-21	148.40	148.80	145.10	148.20	127.32	104,320
2022-10-20	146.00	148.70	143.90	148.20	127.32	107,941
2022-10-19	153.90	153.90	146.20	146.20	125.60	178,876
2022-10-18	152.00	153.90	150.90	151.90	130.50	165,069
2022-10-17	147.00	150.90	143.70	150.00	128.87	169,459
2022-10-14	145.90	148.90	144.40	145.80	125.26	108,010
2022-10-13	142.00	144.50	137.70	142.20	122.17	212,407
2022-10-12	141.00	141.70	137.90	139.50	119.85	136,544
2022-10-11	141.10	142.00	138.80	141.10	121.22	141,197
2022-10-10	139.00	143.30	137.40	141.40	121.48	187,182
2022-10-07	146.30	146.30	137.80	139.00	119.42	197,227
2022-10-06	144.40	148.30	143.60	146.30	125.69	333,193
2022-10-05	151.00	151.00	141.10	142.70	122.60	407,849
2022-10-04	146.00	151.00	146.00	151.00	129.73	126,545
2022-10-03	140.30	144.70	136.60	144.70	124.32	169,158
2022-09-30	138.30	141.10	137.70	140.30	120.54	157,711
2022-09-29	140.10	140.10	134.40	138.30	118.82	114,584
2022-09-28	138.00	140.20	134.30	140.20	120.45	251,588

← NewerPage 17 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.