Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 150.80 | 151.00 | 148.20 | 148.70 | 141.25 | 270,567 |
| 2025-08-08 | 150.50 | 150.50 | 149.00 | 150.50 | 142.96 | 219,726 |
| 2025-08-07 | 150.60 | 151.50 | 149.00 | 150.00 | 142.49 | 331,642 |
| 2025-08-06 | 152.80 | 153.90 | 149.40 | 150.00 | 142.49 | 296,564 |
| 2025-08-05 | 150.50 | 153.50 | 150.50 | 152.50 | 144.86 | 80,227 |
| 2025-08-04 | 150.20 | 151.30 | 149.40 | 150.20 | 142.68 | 94,386 |
| 2025-08-01 | 151.50 | 151.80 | 149.00 | 150.00 | 142.49 | 150,600 |
| 2025-07-31 | 156.10 | 156.60 | 151.70 | 151.70 | 144.10 | 166,062 |
| 2025-07-30 | 157.20 | 159.20 | 155.50 | 156.20 | 148.38 | 119,422 |
| 2025-07-29 | 156.80 | 158.40 | 156.80 | 157.40 | 149.52 | 46,921 |
| 2025-07-28 | 159.00 | 160.10 | 156.70 | 157.30 | 149.42 | 59,370 |
| 2025-07-25 | 157.80 | 157.90 | 155.50 | 157.40 | 149.52 | 77,668 |
| 2025-07-24 | 155.80 | 157.60 | 155.80 | 157.20 | 149.33 | 100,834 |
| 2025-07-23 | 153.70 | 156.10 | 153.70 | 155.30 | 147.52 | 141,132 |
| 2025-07-22 | 153.00 | 153.90 | 152.10 | 152.30 | 144.67 | 133,883 |
| 2025-07-21 | 154.00 | 156.00 | 153.00 | 153.00 | 145.34 | 95,515 |
| 2025-07-18 | 157.50 | 158.50 | 153.80 | 154.00 | 146.29 | 154,920 |
| 2025-07-17 | 154.00 | 158.90 | 154.00 | 157.30 | 149.42 | 325,178 |
| 2025-07-16 | 156.20 | 158.10 | 153.20 | 153.20 | 145.53 | 375,479 |
| 2025-07-15 | 151.10 | 162.10 | 150.60 | 156.50 | 148.66 | 854,262 |
| 2025-07-14 | 166.00 | 166.50 | 164.60 | 165.90 | 157.59 | 158,764 |
| 2025-07-11 | 167.80 | 167.80 | 165.40 | 167.30 | 158.92 | 162,892 |
| 2025-07-10 | 167.30 | 168.30 | 166.50 | 167.50 | 159.11 | 135,953 |
| 2025-07-09 | 165.00 | 167.30 | 164.00 | 165.70 | 157.40 | 99,788 |
| 2025-07-08 | 166.60 | 167.20 | 163.50 | 165.00 | 156.74 | 163,069 |
| 2025-07-07 | 162.60 | 167.00 | 162.60 | 166.40 | 158.07 | 284,800 |
| 2025-07-04 | 161.40 | 162.40 | 159.70 | 162.10 | 153.98 | 227,710 |
| 2025-07-03 | 160.00 | 162.30 | 159.60 | 161.00 | 152.94 | 309,596 |
| 2025-07-02 | 159.50 | 159.50 | 157.80 | 158.90 | 150.94 | 429,735 |
| 2025-07-01 | 158.00 | 159.00 | 156.60 | 158.30 | 150.37 | 175,492 |
| 2025-06-30 | 159.00 | 160.10 | 157.60 | 158.00 | 150.09 | 126,375 |
| 2025-06-27 | 159.00 | 159.70 | 157.40 | 159.70 | 151.70 | 98,013 |
| 2025-06-26 | 156.10 | 156.60 | 154.10 | 156.20 | 148.38 | 132,022 |
| 2025-06-25 | 154.00 | 156.30 | 154.00 | 155.10 | 147.33 | 135,969 |
| 2025-06-24 | 156.20 | 157.20 | 153.60 | 153.60 | 145.91 | 205,370 |
| 2025-06-23 | 151.00 | 154.00 | 150.00 | 152.90 | 145.24 | 109,397 |
| 2025-06-19 | 153.00 | 153.20 | 151.00 | 151.00 | 143.44 | 342,233 |
| 2025-06-18 | 153.80 | 154.80 | 152.10 | 154.10 | 146.38 | 130,126 |
| 2025-06-17 | 156.50 | 157.00 | 153.60 | 153.80 | 146.10 | 291,490 |
| 2025-06-16 | 161.80 | 162.30 | 157.50 | 157.50 | 149.61 | 291,237 |
| 2025-06-13 | 155.00 | 162.40 | 153.50 | 161.80 | 153.70 | 661,420 |
| 2025-06-12 | 160.20 | 160.20 | 157.30 | 158.90 | 150.94 | 377,740 |
| 2025-06-11 | 163.80 | 166.90 | 160.10 | 160.10 | 152.08 | 347,459 |
| 2025-06-10 | 164.50 | 164.50 | 159.40 | 161.50 | 153.41 | 354,759 |
| 2025-06-09 | 167.30 | 169.80 | 164.80 | 164.90 | 156.64 | 91,333 |
| 2025-06-05 | 166.00 | 167.10 | 164.70 | 167.00 | 158.64 | 241,667 |
| 2025-06-04 | 163.70 | 167.80 | 163.70 | 165.30 | 157.02 | 143,101 |
| 2025-06-03 | 167.70 | 168.20 | 161.80 | 163.00 | 154.84 | 493,143 |
| 2025-06-02 | 170.00 | 170.30 | 165.90 | 168.00 | 159.59 | 209,282 |
| 2025-05-30 | 174.00 | 174.20 | 168.30 | 169.60 | 161.11 | 1,976,448 |
| 2025-05-28 | 175.20 | 176.50 | 172.00 | 174.00 | 165.29 | 143,354 |
| 2025-05-27 | 175.10 | 175.20 | 172.10 | 174.00 | 165.29 | 208,130 |
| 2025-05-26 | 169.20 | 172.90 | 168.70 | 172.90 | 164.24 | 322,372 |
| 2025-05-23 | 167.10 | 171.20 | 164.10 | 166.40 | 158.07 | 332,712 |
| 2025-05-22 | 170.40 | 170.40 | 165.60 | 165.60 | 157.31 | 196,262 |
| 2025-05-21 | 172.50 | 172.80 | 169.60 | 170.00 | 161.49 | 111,185 |
| 2025-05-20 | 173.30 | 174.10 | 171.80 | 172.20 | 163.58 | 52,868 |
| 2025-05-19 | 172.90 | 173.50 | 171.10 | 172.90 | 164.24 | 58,387 |
| 2025-05-16 | 174.90 | 175.90 | 173.10 | 173.30 | 164.62 | 199,907 |
| 2025-05-15 | 173.40 | 175.30 | 172.20 | 174.00 | 165.29 | 182,999 |
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.