Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 163.60 | 165.10 | 163.10 | 165.00 | 156.74 | 154,653 |
| 2025-10-31 | 167.70 | 167.90 | 163.50 | 163.50 | 155.31 | 74,953 |
| 2025-10-30 | 169.60 | 170.10 | 167.30 | 168.00 | 159.59 | 94,188 |
| 2025-10-29 | 169.00 | 172.90 | 168.50 | 169.40 | 160.92 | 205,650 |
| 2025-10-28 | 173.30 | 173.30 | 168.00 | 169.60 | 161.11 | 147,559 |
| 2025-10-27 | 172.00 | 173.90 | 169.00 | 173.40 | 164.72 | 144,186 |
| 2025-10-24 | 165.00 | 173.60 | 163.30 | 171.70 | 163.10 | 277,032 |
| 2025-10-23 | 169.00 | 173.50 | 169.00 | 171.80 | 163.20 | 183,302 |
| 2025-10-22 | 170.00 | 171.30 | 168.60 | 169.40 | 160.92 | 257,858 |
| 2025-10-21 | 168.40 | 170.00 | 167.00 | 170.00 | 161.49 | 329,320 |
| 2025-10-20 | 167.00 | 168.50 | 164.20 | 168.50 | 160.06 | 279,025 |
| 2025-10-17 | 166.30 | 167.10 | 163.30 | 166.70 | 158.35 | 129,623 |
| 2025-10-16 | 167.00 | 167.30 | 165.10 | 166.30 | 157.97 | 64,314 |
| 2025-10-15 | 168.00 | 168.50 | 165.90 | 166.20 | 157.88 | 133,438 |
| 2025-10-14 | 166.40 | 166.90 | 164.60 | 165.70 | 157.40 | 117,949 |
| 2025-10-13 | 166.80 | 169.60 | 166.00 | 167.50 | 159.11 | 84,754 |
| 2025-10-10 | 169.80 | 171.00 | 166.80 | 166.80 | 158.45 | 86,899 |
| 2025-10-09 | 168.90 | 171.60 | 168.70 | 169.80 | 161.30 | 173,694 |
| 2025-10-08 | 165.10 | 168.70 | 165.10 | 168.20 | 159.78 | 145,462 |
| 2025-10-07 | 167.60 | 167.60 | 164.50 | 164.90 | 156.64 | 135,029 |
| 2025-10-06 | 163.40 | 167.10 | 163.00 | 167.00 | 158.64 | 173,511 |
| 2025-10-03 | 165.10 | 166.10 | 160.80 | 163.60 | 155.41 | 581,077 |
| 2025-10-02 | 157.30 | 165.10 | 155.10 | 165.10 | 156.83 | 573,463 |
| 2025-10-01 | 161.80 | 162.10 | 160.20 | 161.10 | 153.03 | 112,767 |
| 2025-09-30 | 159.60 | 162.50 | 159.20 | 161.80 | 153.70 | 307,348 |
| 2025-09-29 | 159.60 | 162.00 | 157.80 | 159.60 | 151.61 | 413,940 |
| 2025-09-26 | 148.70 | 155.40 | 148.70 | 155.40 | 147.62 | 184,628 |
| 2025-09-25 | 149.00 | 150.20 | 147.90 | 148.00 | 140.59 | 113,648 |
| 2025-09-24 | 151.60 | 152.40 | 149.10 | 149.20 | 141.73 | 138,426 |
| 2025-09-23 | 150.50 | 155.00 | 150.50 | 152.50 | 144.86 | 174,023 |
| 2025-09-22 | 159.20 | 159.20 | 150.40 | 150.40 | 142.87 | 726,689 |
| 2025-09-19 | 157.90 | 160.50 | 156.90 | 159.70 | 151.70 | 1,121,651 |
| 2025-09-18 | 157.10 | 159.40 | 157.10 | 157.90 | 149.99 | 167,555 |
| 2025-09-17 | 154.00 | 157.60 | 154.00 | 157.10 | 149.23 | 163,860 |
| 2025-09-16 | 156.00 | 157.60 | 153.60 | 154.20 | 146.48 | 210,041 |
| 2025-09-15 | 155.00 | 158.10 | 155.00 | 156.50 | 148.66 | 177,105 |
| 2025-09-12 | 152.50 | 155.70 | 152.00 | 155.00 | 147.24 | 137,226 |
| 2025-09-11 | 151.60 | 153.00 | 150.80 | 152.30 | 144.67 | 68,586 |
| 2025-09-10 | 153.00 | 153.90 | 151.40 | 151.60 | 144.01 | 71,590 |
| 2025-09-09 | 153.50 | 154.10 | 152.40 | 153.00 | 145.34 | 77,988 |
| 2025-09-08 | 152.50 | 153.70 | 151.30 | 153.40 | 145.72 | 89,569 |
| 2025-09-05 | 147.80 | 153.30 | 147.70 | 152.50 | 144.86 | 437,836 |
| 2025-09-04 | 147.50 | 148.10 | 146.30 | 148.00 | 140.59 | 114,759 |
| 2025-09-03 | 146.70 | 147.90 | 145.50 | 146.40 | 139.07 | 297,213 |
| 2025-09-02 | 147.90 | 148.80 | 145.80 | 145.80 | 138.50 | 375,975 |
| 2025-09-01 | 149.50 | 150.00 | 147.80 | 147.90 | 140.49 | 100,025 |
| 2025-08-29 | 150.50 | 151.20 | 147.80 | 149.40 | 141.92 | 253,578 |
| 2025-08-28 | 152.10 | 154.40 | 150.30 | 150.60 | 143.06 | 144,443 |
| 2025-08-27 | 152.40 | 153.00 | 150.70 | 151.60 | 144.01 | 152,375 |
| 2025-08-26 | 153.00 | 154.80 | 152.20 | 152.40 | 144.77 | 195,324 |
| 2025-08-25 | 153.80 | 156.00 | 152.50 | 154.30 | 146.57 | 292,240 |
| 2025-08-22 | 150.00 | 153.80 | 149.60 | 153.80 | 146.10 | 170,344 |
| 2025-08-21 | 151.10 | 151.40 | 149.30 | 150.00 | 142.49 | 69,332 |
| 2025-08-20 | 151.20 | 151.40 | 149.20 | 150.50 | 142.96 | 106,647 |
| 2025-08-19 | 146.50 | 151.20 | 146.30 | 151.20 | 143.63 | 332,177 |
| 2025-08-18 | 149.00 | 149.80 | 146.30 | 146.50 | 139.16 | 113,872 |
| 2025-08-15 | 147.40 | 150.20 | 147.40 | 148.90 | 141.44 | 242,137 |
| 2025-08-14 | 147.20 | 148.60 | 146.70 | 148.00 | 140.59 | 158,318 |
| 2025-08-13 | 149.20 | 149.50 | 146.20 | 147.20 | 139.83 | 352,978 |
| 2025-08-12 | 149.70 | 150.40 | 148.30 | 149.20 | 141.73 | 170,770 |
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.