Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	145.50	147.80	142.60	144.20	123.89	107,704
2022-07-04	148.00	148.00	143.50	145.10	124.66	220,841
2022-07-01	140.40	146.90	139.50	145.00	124.57	146,573
2022-06-30	141.50	141.70	138.20	140.40	120.62	96,662
2022-06-29	143.00	144.10	140.00	142.70	122.60	104,413
2022-06-28	143.00	144.90	142.00	143.00	122.86	153,087
2022-06-27	135.50	142.00	135.50	141.70	121.74	125,514
2022-06-23	138.00	138.10	133.20	134.20	115.29	69,399
2022-06-22	135.00	137.10	132.40	136.70	117.44	251,327
2022-06-21	141.00	141.00	135.50	135.60	116.50	183,679
2022-06-20	137.00	141.00	135.20	138.00	118.56	272,274
2022-06-17	135.00	137.10	132.60	136.50	117.27	196,119
2022-06-16	136.10	136.20	130.40	133.30	114.52	181,390
2022-06-15	136.50	138.20	134.90	135.80	116.67	138,433
2022-06-14	138.90	140.80	135.10	136.10	116.93	180,753
2022-06-13	143.10	143.10	137.70	138.90	119.33	165,875
2022-06-10	147.00	147.50	143.80	144.20	123.89	160,704
2022-06-09	151.40	152.10	146.60	147.00	126.29	201,844
2022-06-08	152.80	153.70	150.70	151.20	129.90	79,905
2022-06-07	154.70	155.00	150.00	152.30	130.84	162,759
2022-06-03	157.20	157.80	153.20	153.90	132.22	348,556
2022-06-02	153.70	157.20	152.50	157.20	135.05	76,936
2022-06-01	159.20	159.20	153.70	153.70	132.05	185,689
2022-05-31	161.50	161.50	156.80	157.10	134.97	1,355,768
2022-05-30	159.40	163.00	157.90	159.70	137.20	96,184
2022-05-27	152.30	158.50	151.60	158.30	136.00	263,032
2022-05-25	158.00	158.20	150.80	150.80	129.56	106,843
2022-05-24	164.50	164.50	153.70	155.10	133.25	231,155
2022-05-23	160.80	164.80	160.80	164.50	141.33	231,729
2022-05-20	161.00	162.70	158.90	160.80	138.15	208,334
2022-05-19	157.80	159.40	152.90	158.60	136.26	295,243
2022-05-18	155.80	159.40	153.90	158.40	136.09	219,921
2022-05-17	153.00	157.70	153.00	155.60	133.68	1,019,412
2022-05-16	154.00	154.00	148.00	151.70	130.33	445,272
2022-05-13	148.00	154.10	147.80	153.10	131.53	265,660
2022-05-12	147.90	147.90	142.80	147.20	126.46	206,362
2022-05-11	150.00	150.30	145.00	148.20	127.32	209,689
2022-05-10	145.00	147.90	144.60	145.60	125.09	257,820
2022-05-09	151.30	151.30	144.00	144.00	123.71	131,073
2022-05-06	154.60	154.70	149.50	151.70	130.33	144,752
2022-05-05	159.20	160.00	154.40	155.40	133.51	134,082
2022-05-04	161.30	161.30	154.00	155.60	133.68	169,608
2022-05-03	155.00	159.00	154.50	159.00	136.60	177,912
2022-05-02	163.90	163.90	152.80	154.80	132.99	179,548
2022-04-29	163.40	166.20	161.80	163.90	140.81	191,716
2022-04-28	175.00	176.00	167.10	168.50	140.04	372,313
2022-04-27	171.80	175.60	169.90	173.40	144.11	112,680
2022-04-26	176.60	177.90	171.80	171.80	142.78	155,461
2022-04-25	177.60	177.60	172.30	176.50	146.69	121,867
2022-04-22	182.50	182.70	177.80	178.40	148.27	91,156
2022-04-21	178.00	184.80	178.00	182.50	151.67	113,257
2022-04-20	180.50	182.80	177.10	177.40	147.43	131,633
2022-04-19	184.00	184.00	178.60	180.80	150.26	89,920
2022-04-14	180.00	183.30	179.40	183.20	152.25	61,293
2022-04-13	183.00	183.00	176.50	179.60	149.26	102,891
2022-04-12	179.00	182.40	175.70	178.90	148.68	156,384
2022-04-11	185.00	185.70	178.90	178.90	148.68	121,000
2022-04-08	183.40	186.00	182.30	184.30	153.17	72,000
2022-04-07	182.10	186.40	181.00	183.40	152.42	99,238
2022-04-06	188.00	189.00	179.50	181.50	150.84	97,211

← NewerPage 19 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.