Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	140.40	141.40	138.30	138.30	118.82	121,723
2022-09-26	141.50	142.10	139.20	139.20	119.59	144,933
2022-09-23	146.20	146.20	135.20	141.20	121.31	481,280
2022-09-22	148.80	148.80	145.00	145.30	124.83	373,533
2022-09-21	144.20	150.70	142.10	150.00	128.87	198,488
2022-09-20	148.00	148.70	143.70	143.70	123.46	217,329
2022-09-19	144.70	148.40	143.10	147.40	126.64	132,211
2022-09-16	145.60	148.00	144.00	146.70	126.03	306,546
2022-09-15	150.40	151.00	147.30	148.50	127.58	128,065
2022-09-14	150.40	151.60	148.40	149.00	128.01	425,046
2022-09-13	159.00	159.70	151.10	151.10	129.81	386,531
2022-09-12	154.00	158.70	153.90	158.40	136.09	191,251
2022-09-09	150.00	154.80	148.80	153.40	131.79	223,501
2022-09-08	145.00	150.00	145.00	149.60	128.53	264,000
2022-09-07	139.30	145.00	139.30	144.60	124.23	301,471
2022-09-06	139.00	142.30	139.00	141.90	121.91	128,028
2022-09-05	139.30	139.70	136.50	139.00	119.42	69,576
2022-09-02	138.30	141.90	136.50	141.70	121.74	99,614
2022-09-01	140.00	140.10	136.50	136.80	117.53	139,422
2022-08-31	141.20	142.70	139.90	141.00	121.14	89,897
2022-08-30	142.00	144.50	140.10	141.20	121.31	112,385
2022-08-29	143.00	143.00	139.10	141.80	121.82	77,899
2022-08-26	146.60	147.70	143.30	143.50	123.28	133,595
2022-08-25	145.80	148.00	144.00	146.60	125.95	123,164
2022-08-24	146.80	146.80	142.90	145.80	125.26	73,974
2022-08-23	143.90	146.70	142.80	145.30	124.83	151,837
2022-08-22	148.40	148.80	143.00	143.90	123.63	239,865
2022-08-19	151.00	151.00	147.70	148.40	127.49	79,609
2022-08-18	150.00	151.90	149.00	151.00	129.73	128,709
2022-08-17	153.60	154.40	148.80	150.10	128.95	115,176
2022-08-16	154.00	155.30	152.20	153.50	131.88	167,011
2022-08-15	156.10	156.90	152.10	152.90	131.36	166,935
2022-08-12	151.60	153.30	150.60	151.80	130.42	123,070
2022-08-11	157.00	157.90	150.70	151.60	130.24	180,354
2022-08-10	147.50	154.50	146.20	154.20	132.48	318,375
2022-08-09	151.40	151.40	147.10	148.30	127.41	163,665
2022-08-08	146.80	150.90	146.80	150.10	128.95	165,616
2022-08-05	152.40	153.00	146.00	146.20	125.60	137,009
2022-08-04	156.30	156.30	151.70	152.20	130.76	154,881
2022-08-03	148.50	153.60	146.30	152.90	131.36	172,029
2022-08-02	155.00	157.70	147.70	147.70	126.89	170,905
2022-08-01	155.60	159.00	154.20	154.90	133.08	229,692
2022-07-29	152.10	155.50	152.10	154.60	132.82	270,922
2022-07-28	150.90	152.90	150.30	152.10	130.67	56,329
2022-07-27	149.50	150.80	147.50	149.60	128.53	97,741
2022-07-26	155.40	155.40	149.00	149.00	128.01	53,287
2022-07-25	155.00	155.50	152.80	153.30	131.70	127,165
2022-07-22	151.70	156.40	151.70	155.50	133.59	194,480
2022-07-21	154.20	155.70	153.00	154.60	132.82	95,178
2022-07-20	155.20	156.50	152.00	153.40	131.79	157,483
2022-07-19	154.80	156.40	152.90	155.20	133.34	185,269
2022-07-18	154.40	156.80	152.80	154.10	132.39	94,490
2022-07-15	146.70	152.60	146.20	152.40	130.93	224,308
2022-07-14	155.00	156.00	144.00	145.60	125.09	107,332
2022-07-13	155.50	155.50	149.80	150.90	129.64	108,451
2022-07-12	148.20	154.50	146.40	154.50	132.74	115,980
2022-07-11	150.00	151.60	148.00	149.70	128.61	60,934
2022-07-08	152.60	153.70	149.70	152.40	130.93	55,749
2022-07-07	151.00	153.00	148.90	152.00	130.59	61,754
2022-07-06	147.00	149.90	145.90	149.00	128.01	65,829

← NewerPage 18 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.