Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	194.90	195.20	187.90	188.40	156.58	84,727
2022-04-04	195.00	195.20	191.20	194.90	161.98	54,065
2022-04-01	190.30	194.20	189.00	194.20	161.40	177,871
2022-03-31	192.30	194.00	189.20	190.00	157.91	204,650
2022-03-30	198.00	198.00	190.80	192.30	159.82	284,983
2022-03-29	191.80	199.10	191.80	197.60	164.22	142,762
2022-03-28	188.10	191.80	188.10	191.80	159.40	244,123
2022-03-25	192.00	192.00	185.70	187.60	155.91	160,188
2022-03-24	193.00	193.30	184.90	187.70	155.99	180,438
2022-03-23	189.00	192.90	185.30	187.60	155.91	133,025
2022-03-22	195.20	195.20	191.30	192.00	159.57	141,064
2022-03-21	195.50	196.20	191.30	194.80	161.90	156,881
2022-03-18	191.60	195.20	189.80	195.20	162.23	846,861
2022-03-17	191.90	193.50	188.70	191.60	159.24	449,470
2022-03-16	188.10	193.10	187.00	191.00	158.74	265,824
2022-03-15	186.40	187.50	182.10	183.60	152.59	259,653
2022-03-14	180.40	190.40	180.40	187.10	155.50	321,493
2022-03-11	174.00	181.90	174.00	179.50	149.18	212,205
2022-03-10	179.30	179.30	172.50	173.40	144.11	202,505
2022-03-09	167.70	176.40	167.70	175.40	145.77	857,283
2022-03-08	158.90	169.10	158.40	164.80	136.96	341,174
2022-03-07	162.00	168.20	152.00	163.00	135.47	345,742
2022-03-04	169.70	170.20	162.60	163.90	136.21	225,385
2022-03-03	173.50	174.60	169.00	169.80	141.12	132,052
2022-03-02	171.00	174.10	167.80	173.50	144.19	254,139
2022-03-01	177.00	181.00	172.30	172.40	143.28	262,067
2022-02-28	182.80	182.80	177.20	181.40	150.76	248,300
2022-02-25	179.00	183.20	176.80	179.90	149.51	186,672
2022-02-24	172.80	179.50	171.90	178.20	148.10	351,711
2022-02-23	186.80	189.40	182.20	182.20	151.42	200,421
2022-02-22	182.80	188.90	181.00	186.30	154.83	664,869
2022-02-21	190.60	191.20	184.90	187.60	155.91	269,550
2022-02-18	191.10	193.10	189.70	190.60	158.40	225,932
2022-02-17	193.00	194.50	191.10	191.10	158.82	991,379
2022-02-16	194.70	196.60	191.10	193.00	160.40	204,034
2022-02-15	190.00	195.50	189.60	194.70	161.81	366,098
2022-02-14	192.30	192.30	186.20	190.80	158.57	287,884
2022-02-11	197.50	199.50	196.10	197.20	163.89	96,368
2022-02-10	200.60	202.00	197.00	199.00	165.39	236,509
2022-02-09	194.40	203.00	194.40	201.00	167.05	371,697
2022-02-08	197.50	198.70	192.30	193.10	160.48	325,885
2022-02-07	201.00	202.00	191.60	196.70	163.47	339,120
2022-02-04	203.00	206.40	193.90	200.00	166.22	534,524
2022-02-03	214.00	214.20	207.40	209.80	174.36	597,095
2022-02-02	210.40	215.00	210.40	212.60	176.69	1,167,478
2022-02-01	211.00	211.80	206.60	207.80	172.70	356,163
2022-01-31	205.80	209.40	204.20	207.60	172.53	189,788
2022-01-28	206.00	206.40	200.80	202.60	168.38	172,076
2022-01-27	205.00	206.00	202.40	206.00	171.20	277,452
2022-01-26	210.00	210.80	206.40	207.80	172.70	383,763
2022-01-25	208.40	210.80	202.60	205.00	170.37	158,268
2022-01-24	214.40	214.40	203.60	205.60	170.87	141,515
2022-01-21	218.80	219.40	210.80	214.40	178.18	161,538
2022-01-20	223.20	223.20	219.00	220.60	183.34	260,884
2022-01-19	219.00	224.60	216.80	221.00	183.67	260,007
2022-01-18	223.20	223.60	218.20	220.80	183.50	106,992
2022-01-17	224.40	225.20	220.60	223.20	185.50	150,138
2022-01-14	233.00	233.00	224.20	224.20	186.33	102,270
2022-01-13	235.00	237.60	232.30	234.00	194.47	72,673
2022-01-12	238.00	241.00	233.20	236.20	196.30	83,243

← NewerPage 20 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.