Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 197.10 | 201.60 | 196.50 | 201.60 | 184.33 | 190,564 |
| 2025-02-13 | 197.40 | 199.10 | 196.40 | 197.00 | 180.12 | 879,777 |
| 2025-02-12 | 200.40 | 200.40 | 196.90 | 197.70 | 180.76 | 749,137 |
| 2025-02-11 | 201.20 | 203.40 | 199.50 | 200.40 | 183.23 | 474,648 |
| 2025-02-10 | 199.00 | 204.80 | 196.90 | 199.00 | 181.95 | 433,167 |
| 2025-02-07 | 185.10 | 199.00 | 185.10 | 199.00 | 181.95 | 641,157 |
| 2025-02-06 | 177.00 | 181.10 | 176.00 | 180.40 | 164.95 | 183,748 |
| 2025-02-05 | 175.00 | 176.10 | 173.30 | 175.80 | 160.74 | 99,474 |
| 2025-02-04 | 174.80 | 175.30 | 172.90 | 174.70 | 159.74 | 86,042 |
| 2025-02-03 | 171.40 | 176.50 | 171.00 | 174.80 | 159.83 | 168,329 |
| 2025-01-31 | 178.10 | 178.80 | 176.70 | 177.00 | 161.84 | 132,626 |
| 2025-01-30 | 176.00 | 181.20 | 176.00 | 177.00 | 161.84 | 171,381 |
| 2025-01-29 | 175.50 | 177.40 | 175.00 | 175.00 | 160.01 | 198,142 |
| 2025-01-28 | 175.20 | 176.20 | 173.00 | 174.80 | 159.83 | 128,525 |
| 2025-01-27 | 170.30 | 176.70 | 170.30 | 175.00 | 160.01 | 289,869 |
| 2025-01-24 | 174.00 | 177.40 | 171.20 | 173.00 | 158.18 | 214,305 |
| 2025-01-23 | 168.80 | 173.80 | 168.30 | 173.50 | 158.64 | 184,064 |
| 2025-01-22 | 170.30 | 172.30 | 168.00 | 168.00 | 153.61 | 316,092 |
| 2025-01-21 | 166.80 | 168.40 | 166.10 | 168.10 | 153.70 | 153,858 |
| 2025-01-20 | 165.00 | 166.90 | 163.30 | 166.50 | 152.24 | 194,557 |
| 2025-01-17 | 165.50 | 167.30 | 164.50 | 165.10 | 150.96 | 125,647 |
| 2025-01-16 | 163.90 | 164.60 | 161.70 | 164.60 | 150.50 | 86,737 |
| 2025-01-15 | 159.90 | 163.50 | 159.30 | 163.30 | 149.31 | 133,361 |
| 2025-01-14 | 153.00 | 160.00 | 153.00 | 159.00 | 145.38 | 391,475 |
| 2025-01-13 | 155.00 | 155.90 | 152.00 | 152.20 | 139.16 | 141,690 |
| 2025-01-10 | 155.40 | 157.50 | 153.80 | 155.80 | 142.45 | 175,387 |
| 2025-01-09 | 153.30 | 154.70 | 152.50 | 154.00 | 140.81 | 79,308 |
| 2025-01-08 | 155.60 | 155.70 | 152.60 | 153.30 | 140.17 | 123,927 |
| 2025-01-07 | 156.30 | 158.10 | 154.60 | 156.00 | 142.64 | 207,275 |
| 2025-01-03 | 156.40 | 156.50 | 154.70 | 155.10 | 141.81 | 56,815 |
| 2025-01-02 | 154.10 | 156.60 | 154.10 | 156.40 | 143.00 | 94,313 |
| 2024-12-30 | 153.00 | 155.70 | 152.10 | 153.70 | 140.53 | 110,478 |
| 2024-12-27 | 152.70 | 154.10 | 152.50 | 153.50 | 140.35 | 47,852 |
| 2024-12-23 | 153.00 | 153.10 | 151.10 | 152.70 | 139.62 | 78,697 |
| 2024-12-20 | 152.50 | 153.90 | 150.70 | 153.00 | 139.89 | 424,379 |
| 2024-12-19 | 155.30 | 155.30 | 150.60 | 153.30 | 140.17 | 476,884 |
| 2024-12-18 | 155.90 | 158.80 | 155.90 | 158.80 | 145.20 | 149,404 |
| 2024-12-17 | 159.30 | 160.30 | 155.60 | 156.10 | 142.73 | 151,852 |
| 2024-12-16 | 159.00 | 159.80 | 156.40 | 159.80 | 146.11 | 497,490 |
| 2024-12-13 | 161.30 | 164.00 | 159.10 | 159.60 | 145.93 | 289,904 |
| 2024-12-12 | 161.10 | 162.20 | 159.50 | 161.40 | 147.57 | 268,972 |
| 2024-12-11 | 158.50 | 162.80 | 158.30 | 161.10 | 147.30 | 241,935 |
| 2024-12-10 | 157.40 | 160.70 | 157.00 | 159.00 | 145.38 | 184,330 |
| 2024-12-09 | 157.90 | 161.40 | 156.80 | 158.30 | 144.74 | 425,586 |
| 2024-12-06 | 154.50 | 156.70 | 154.20 | 155.20 | 141.91 | 110,477 |
| 2024-12-05 | 156.90 | 157.30 | 153.00 | 154.50 | 141.27 | 171,314 |
| 2024-12-04 | 152.90 | 158.20 | 152.50 | 156.60 | 143.19 | 303,313 |
| 2024-12-03 | 153.60 | 154.20 | 152.90 | 153.00 | 139.89 | 99,139 |
| 2024-12-02 | 150.80 | 153.90 | 150.30 | 153.00 | 139.89 | 475,962 |
| 2024-11-29 | 150.50 | 151.60 | 148.80 | 151.60 | 138.61 | 1,459,786 |
| 2024-11-28 | 149.10 | 151.50 | 149.10 | 150.80 | 137.88 | 155,900 |
| 2024-11-27 | 151.70 | 151.80 | 147.70 | 149.20 | 136.42 | 274,328 |
| 2024-11-26 | 152.60 | 152.60 | 150.00 | 151.70 | 138.71 | 135,124 |
| 2024-11-25 | 152.80 | 153.30 | 151.10 | 152.50 | 139.44 | 351,488 |
| 2024-11-22 | 151.10 | 153.40 | 150.30 | 152.80 | 139.71 | 106,479 |
| 2024-11-21 | 149.90 | 151.40 | 149.30 | 150.90 | 137.97 | 425,691 |
| 2024-11-20 | 153.40 | 154.40 | 149.90 | 150.30 | 137.43 | 114,903 |
| 2024-11-19 | 155.90 | 156.90 | 149.40 | 152.20 | 139.16 | 233,013 |
| 2024-11-18 | 157.70 | 158.80 | 155.50 | 155.50 | 142.18 | 51,529 |
| 2024-11-15 | 160.00 | 161.30 | 157.30 | 158.00 | 144.47 | 90,810 |
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.