Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 175.30 | 177.20 | 173.30 | 173.60 | 164.91 | 82,167 |
| 2025-05-13 | 175.00 | 178.90 | 174.80 | 175.20 | 166.43 | 119,060 |
| 2025-05-12 | 171.10 | 176.50 | 171.10 | 175.10 | 166.33 | 109,852 |
| 2025-05-09 | 172.70 | 174.40 | 170.00 | 170.90 | 162.34 | 140,969 |
| 2025-05-08 | 172.00 | 174.50 | 171.10 | 172.60 | 163.96 | 131,575 |
| 2025-05-07 | 171.00 | 172.20 | 168.80 | 172.00 | 163.39 | 131,734 |
| 2025-05-06 | 170.40 | 171.00 | 167.40 | 171.00 | 162.44 | 128,638 |
| 2025-05-05 | 170.90 | 173.10 | 169.40 | 171.10 | 162.53 | 187,495 |
| 2025-05-02 | 168.20 | 172.00 | 168.20 | 171.10 | 162.53 | 177,519 |
| 2025-04-30 | 165.20 | 167.80 | 164.50 | 167.50 | 159.11 | 92,126 |
| 2025-04-29 | 162.00 | 164.90 | 158.40 | 164.20 | 155.98 | 400,621 |
| 2025-04-28 | 160.30 | 162.50 | 158.70 | 158.70 | 150.75 | 225,721 |
| 2025-04-25 | 159.80 | 160.90 | 153.20 | 160.00 | 151.99 | 581,878 |
| 2025-04-24 | 187.20 | 191.00 | 156.40 | 160.20 | 146.48 | 1,221,682 |
| 2025-04-23 | 184.50 | 188.80 | 183.60 | 187.20 | 171.16 | 116,898 |
| 2025-04-22 | 182.40 | 182.50 | 178.60 | 182.50 | 166.87 | 80,405 |
| 2025-04-17 | 182.90 | 182.90 | 181.10 | 182.60 | 166.96 | 22,918 |
| 2025-04-16 | 186.90 | 186.90 | 181.10 | 182.90 | 167.23 | 92,482 |
| 2025-04-15 | 182.00 | 186.30 | 181.70 | 186.00 | 170.07 | 87,705 |
| 2025-04-14 | 182.80 | 182.80 | 179.00 | 181.70 | 166.14 | 62,888 |
| 2025-04-11 | 178.40 | 178.40 | 172.00 | 177.20 | 162.02 | 129,708 |
| 2025-04-10 | 187.20 | 187.20 | 176.70 | 177.10 | 161.93 | 173,340 |
| 2025-04-09 | 166.70 | 172.10 | 164.60 | 167.10 | 152.79 | 271,992 |
| 2025-04-08 | 174.20 | 176.80 | 171.20 | 173.60 | 158.73 | 159,955 |
| 2025-04-07 | 161.00 | 178.70 | 161.00 | 169.00 | 154.52 | 262,087 |
| 2025-04-04 | 184.00 | 186.70 | 173.40 | 174.80 | 159.83 | 189,636 |
| 2025-04-03 | 185.10 | 189.70 | 184.20 | 185.60 | 169.70 | 122,904 |
| 2025-04-02 | 190.00 | 191.40 | 188.20 | 191.00 | 174.64 | 120,326 |
| 2025-04-01 | 190.70 | 193.20 | 190.20 | 191.10 | 174.73 | 157,818 |
| 2025-03-31 | 192.90 | 193.10 | 188.40 | 190.70 | 174.36 | 199,689 |
| 2025-03-28 | 193.60 | 196.80 | 193.60 | 195.00 | 178.30 | 238,646 |
| 2025-03-27 | 193.70 | 196.60 | 192.40 | 195.60 | 178.84 | 210,095 |
| 2025-03-26 | 195.50 | 195.50 | 190.20 | 195.00 | 178.30 | 180,013 |
| 2025-03-25 | 196.80 | 196.80 | 189.60 | 195.50 | 178.75 | 183,880 |
| 2025-03-24 | 193.70 | 197.60 | 191.80 | 197.10 | 180.22 | 255,211 |
| 2025-03-21 | 194.00 | 194.80 | 187.80 | 189.30 | 173.08 | 251,168 |
| 2025-03-20 | 196.90 | 198.10 | 192.60 | 195.60 | 178.84 | 114,934 |
| 2025-03-19 | 195.90 | 198.90 | 195.10 | 197.40 | 180.49 | 213,487 |
| 2025-03-18 | 196.30 | 197.20 | 195.50 | 196.00 | 179.21 | 169,284 |
| 2025-03-17 | 196.00 | 196.30 | 194.40 | 195.90 | 179.12 | 100,791 |
| 2025-03-14 | 188.10 | 196.00 | 188.00 | 196.00 | 179.21 | 147,906 |
| 2025-03-13 | 187.80 | 188.90 | 186.00 | 188.20 | 172.08 | 66,421 |
| 2025-03-12 | 187.00 | 189.50 | 186.20 | 188.60 | 172.44 | 177,302 |
| 2025-03-11 | 188.20 | 190.80 | 186.80 | 186.80 | 170.80 | 166,482 |
| 2025-03-10 | 189.60 | 191.20 | 187.20 | 187.30 | 171.26 | 109,484 |
| 2025-03-07 | 188.60 | 190.20 | 186.00 | 189.40 | 173.18 | 144,725 |
| 2025-03-06 | 185.10 | 191.30 | 184.60 | 189.90 | 173.63 | 208,409 |
| 2025-03-05 | 185.10 | 187.40 | 183.00 | 184.90 | 169.06 | 219,265 |
| 2025-03-04 | 187.00 | 187.00 | 180.60 | 181.40 | 165.86 | 103,202 |
| 2025-03-03 | 189.60 | 190.90 | 187.40 | 187.90 | 171.80 | 105,494 |
| 2025-02-28 | 189.20 | 190.60 | 188.00 | 189.60 | 173.36 | 183,009 |
| 2025-02-27 | 192.50 | 192.90 | 189.70 | 190.30 | 174.00 | 146,961 |
| 2025-02-26 | 194.20 | 195.70 | 193.00 | 194.10 | 177.47 | 143,355 |
| 2025-02-25 | 194.40 | 195.10 | 192.60 | 192.60 | 176.10 | 75,676 |
| 2025-02-24 | 196.50 | 197.10 | 194.10 | 195.10 | 178.39 | 91,660 |
| 2025-02-21 | 199.30 | 200.20 | 195.60 | 196.70 | 179.85 | 141,826 |
| 2025-02-20 | 198.30 | 201.20 | 197.90 | 199.10 | 182.04 | 106,339 |
| 2025-02-19 | 198.70 | 199.80 | 195.90 | 198.30 | 181.31 | 278,049 |
| 2025-02-18 | 198.70 | 199.50 | 196.70 | 198.70 | 181.68 | 219,739 |
| 2025-02-17 | 201.00 | 201.00 | 198.20 | 199.20 | 182.14 | 118,548 |
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.