Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 143.90 | 143.90 | 138.20 | 139.60 | 132.61 | 179,318 |
| 2026-02-02 | 140.60 | 143.90 | 139.60 | 143.60 | 136.41 | 146,803 |
| 2026-01-30 | 142.60 | 142.80 | 141.00 | 141.30 | 134.22 | 221,299 |
| 2026-01-29 | 144.50 | 144.90 | 142.40 | 142.60 | 135.46 | 152,058 |
| 2026-01-28 | 143.60 | 145.00 | 143.40 | 144.50 | 137.26 | 102,565 |
| 2026-01-27 | 146.00 | 146.20 | 143.30 | 143.60 | 136.41 | 134,760 |
| 2026-01-26 | 146.50 | 146.80 | 145.30 | 145.70 | 138.40 | 214,210 |
| 2026-01-23 | 147.10 | 149.00 | 146.40 | 146.50 | 139.16 | 145,853 |
| 2026-01-22 | 147.70 | 149.50 | 147.10 | 147.20 | 139.83 | 185,580 |
| 2026-01-21 | 145.80 | 146.50 | 143.50 | 146.20 | 138.88 | 191,827 |
| 2026-01-20 | 146.00 | 147.20 | 144.40 | 146.50 | 139.16 | 339,666 |
| 2026-01-19 | 149.00 | 149.40 | 146.30 | 146.70 | 139.35 | 209,688 |
| 2026-01-16 | 153.50 | 153.50 | 151.00 | 152.20 | 144.58 | 315,151 |
| 2026-01-15 | 154.00 | 154.90 | 153.20 | 153.30 | 145.62 | 191,663 |
| 2026-01-14 | 153.60 | 154.00 | 152.00 | 153.90 | 146.19 | 176,684 |
| 2026-01-13 | 154.00 | 154.00 | 150.90 | 153.60 | 145.91 | 313,277 |
| 2026-01-12 | 155.60 | 155.60 | 153.10 | 153.40 | 145.72 | 187,291 |
| 2026-01-09 | 153.70 | 155.70 | 153.00 | 155.70 | 147.90 | 155,802 |
| 2026-01-08 | 158.30 | 158.30 | 153.00 | 153.70 | 146.00 | 183,665 |
| 2026-01-07 | 153.10 | 159.00 | 153.00 | 158.10 | 150.18 | 336,574 |
| 2026-01-05 | 152.60 | 155.20 | 152.40 | 152.80 | 145.15 | 83,901 |
| 2026-01-02 | 149.70 | 152.00 | 149.00 | 151.40 | 143.82 | 171,064 |
| 2025-12-30 | 149.20 | 150.10 | 148.20 | 150.00 | 142.49 | 118,464 |
| 2025-12-29 | 146.70 | 149.80 | 146.30 | 149.10 | 141.63 | 140,724 |
| 2025-12-23 | 145.00 | 147.00 | 144.80 | 146.60 | 139.26 | 115,607 |
| 2025-12-22 | 145.30 | 145.80 | 143.20 | 144.90 | 137.64 | 199,683 |
| 2025-12-19 | 146.00 | 146.80 | 144.60 | 145.40 | 138.12 | 398,221 |
| 2025-12-18 | 145.80 | 146.90 | 143.20 | 146.60 | 139.26 | 348,566 |
| 2025-12-17 | 148.60 | 148.90 | 145.70 | 146.20 | 138.88 | 190,737 |
| 2025-12-16 | 149.60 | 149.70 | 148.20 | 148.60 | 141.16 | 305,778 |
| 2025-12-15 | 149.90 | 150.40 | 148.20 | 149.50 | 142.01 | 180,143 |
| 2025-12-12 | 150.80 | 151.70 | 149.10 | 149.20 | 141.73 | 189,212 |
| 2025-12-11 | 149.80 | 151.60 | 149.60 | 150.80 | 143.25 | 97,453 |
| 2025-12-10 | 150.00 | 151.40 | 149.00 | 149.40 | 141.92 | 163,910 |
| 2025-12-09 | 157.20 | 157.30 | 150.20 | 150.80 | 143.25 | 239,430 |
| 2025-12-08 | 157.00 | 159.30 | 155.60 | 157.70 | 149.80 | 1,166,915 |
| 2025-12-05 | 154.90 | 158.00 | 153.60 | 156.60 | 148.76 | 340,150 |
| 2025-12-04 | 150.50 | 154.00 | 150.10 | 153.00 | 145.34 | 742,194 |
| 2025-12-03 | 153.00 | 154.10 | 148.80 | 149.20 | 141.73 | 409,606 |
| 2025-12-02 | 156.60 | 156.70 | 153.20 | 153.50 | 145.81 | 61,251 |
| 2025-12-01 | 156.70 | 157.10 | 154.60 | 156.60 | 148.76 | 128,014 |
| 2025-11-28 | 155.40 | 158.50 | 154.20 | 158.50 | 150.56 | 395,567 |
| 2025-11-27 | 153.50 | 155.60 | 153.30 | 155.20 | 147.43 | 107,230 |
| 2025-11-26 | 157.40 | 157.40 | 153.20 | 153.20 | 145.53 | 285,428 |
| 2025-11-25 | 154.10 | 156.10 | 152.80 | 155.90 | 148.09 | 105,677 |
| 2025-11-24 | 150.20 | 154.10 | 150.20 | 154.10 | 146.38 | 149,813 |
| 2025-11-21 | 150.00 | 151.70 | 147.90 | 150.20 | 142.68 | 191,278 |
| 2025-11-20 | 151.20 | 152.10 | 149.10 | 151.40 | 143.82 | 527,103 |
| 2025-11-19 | 150.00 | 151.30 | 149.00 | 149.90 | 142.39 | 64,857 |
| 2025-11-18 | 153.30 | 153.30 | 149.10 | 150.00 | 142.49 | 146,727 |
| 2025-11-17 | 155.70 | 156.30 | 152.90 | 153.20 | 145.53 | 96,695 |
| 2025-11-14 | 158.00 | 158.00 | 153.70 | 155.70 | 147.90 | 153,531 |
| 2025-11-13 | 160.00 | 160.50 | 158.10 | 158.50 | 150.56 | 117,981 |
| 2025-11-12 | 158.50 | 160.80 | 158.10 | 159.60 | 151.61 | 86,138 |
| 2025-11-11 | 158.70 | 159.50 | 157.40 | 158.50 | 150.56 | 93,492 |
| 2025-11-10 | 157.70 | 159.70 | 157.20 | 158.20 | 150.28 | 104,020 |
| 2025-11-07 | 157.80 | 159.00 | 154.20 | 156.00 | 148.19 | 232,184 |
| 2025-11-06 | 163.50 | 163.50 | 157.30 | 157.90 | 149.99 | 140,520 |
| 2025-11-05 | 161.70 | 163.50 | 161.30 | 163.50 | 155.31 | 142,271 |
| 2025-11-04 | 164.10 | 164.90 | 161.20 | 162.70 | 154.55 | 198,564 |
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.