Afry AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	232.00	236.40	230.20	234.80	195.14	215,751
2022-01-10	244.00	244.00	229.60	231.00	191.98	151,061
2022-01-07	250.00	250.00	241.00	243.20	202.12	188,964
2022-01-05	258.20	259.00	253.80	254.60	211.59	28,221
2022-01-04	257.60	261.20	257.40	258.40	214.75	68,376
2022-01-03	255.20	258.60	255.20	256.60	213.26	64,507
2021-12-30	255.80	256.60	253.60	255.00	211.93	123,104
2021-12-29	254.40	258.00	253.80	256.60	213.26	85,827
2021-12-28	252.20	255.80	252.20	254.60	211.59	56,989
2021-12-27	253.40	253.80	250.80	252.00	209.43	86,465
2021-12-23	250.00	253.80	250.00	253.60	210.76	84,992
2021-12-22	248.60	249.60	246.00	248.80	206.77	158,478
2021-12-21	243.60	249.40	243.60	247.60	205.78	478,040
2021-12-20	243.80	243.80	238.60	240.80	200.12	278,358
2021-12-17	248.80	249.40	243.00	244.00	202.78	399,552
2021-12-16	245.40	251.20	245.00	249.00	206.94	348,528
2021-12-15	245.20	247.00	241.60	245.00	203.62	265,692
2021-12-14	248.60	251.40	244.40	245.40	203.95	165,078
2021-12-13	251.80	254.60	249.00	249.60	207.44	231,294
2021-12-10	257.00	257.00	250.00	251.40	208.93	80,508
2021-12-09	260.60	262.60	255.80	257.00	213.59	333,699
2021-12-08	259.80	266.00	259.40	260.80	216.75	167,020
2021-12-07	259.80	260.80	255.20	260.00	216.08	142,672
2021-12-06	253.00	255.40	249.40	253.80	210.93	62,039
2021-12-03	257.80	257.80	251.00	251.80	209.27	107,968
2021-12-02	255.00	260.60	251.00	255.80	212.59	385,690
2021-12-01	254.20	262.80	252.00	261.80	217.58	338,806
2021-11-30	246.00	256.20	244.40	252.80	210.10	290,951
2021-11-29	251.00	255.40	250.20	251.40	208.93	305,134
2021-11-26	255.00	255.00	246.00	250.00	207.77	97,535
2021-11-25	255.00	257.00	253.80	256.40	213.09	99,022
2021-11-24	256.60	259.80	254.60	255.00	211.93	91,118
2021-11-23	262.20	262.20	256.20	256.80	213.42	89,547
2021-11-22	260.20	263.20	257.00	262.20	217.91	96,524
2021-11-19	262.80	262.80	259.20	260.20	216.25	35,941
2021-11-18	262.00	263.00	258.60	262.80	218.41	86,207
2021-11-17	260.00	263.00	260.00	262.00	217.74	92,553
2021-11-16	263.20	263.40	260.20	262.00	217.74	57,060
2021-11-15	261.60	263.00	258.80	263.00	218.58	44,760
2021-11-12	255.00	261.60	253.00	261.60	217.41	497,208
2021-11-11	253.40	257.40	253.20	254.60	211.59	100,236
2021-11-10	258.20	259.40	252.80	256.20	212.92	102,658
2021-11-09	260.40	261.00	257.60	258.40	214.75	124,265
2021-11-08	259.20	261.00	256.00	260.40	216.41	106,798
2021-11-05	262.20	262.20	256.80	257.60	214.09	35,987
2021-11-04	260.00	260.00	255.80	257.40	213.92	165,274
2021-11-03	256.20	259.20	254.20	256.40	213.09	160,977
2021-11-02	257.60	258.20	251.60	256.20	212.92	120,691
2021-11-01	258.80	263.60	256.20	257.60	214.09	126,472
2021-10-29	254.80	257.40	251.40	255.80	212.59	227,966
2021-10-28	266.00	266.40	252.20	253.20	210.43	378,267
2021-10-27	273.00	273.00	262.20	265.20	220.40	244,755
2021-10-26	285.00	285.40	267.20	271.00	225.22	225,875
2021-10-25	289.40	291.20	284.80	290.80	241.68	165,415
2021-10-22	285.60	291.00	283.60	289.40	240.52	170,301
2021-10-21	285.00	285.80	281.80	285.40	237.19	112,673

← NewerPage 21 of 21 · 1,256 trading days

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.