Afry AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 161.00 | 163.40 | 160.50 | 162.30 | 148.40 | 75,041 |
| 2024-11-13 | 162.70 | 164.00 | 159.90 | 161.00 | 147.21 | 72,019 |
| 2024-11-12 | 166.20 | 168.40 | 162.40 | 162.70 | 148.76 | 224,616 |
| 2024-11-11 | 165.00 | 168.40 | 165.00 | 167.60 | 153.24 | 155,524 |
| 2024-11-08 | 162.50 | 165.00 | 162.00 | 164.30 | 150.23 | 148,875 |
| 2024-11-07 | 158.50 | 163.90 | 158.50 | 162.50 | 148.58 | 130,489 |
| 2024-11-06 | 158.30 | 162.00 | 158.30 | 158.50 | 144.92 | 156,972 |
| 2024-11-05 | 160.30 | 160.30 | 157.40 | 157.80 | 144.28 | 120,660 |
| 2024-11-04 | 158.30 | 161.90 | 158.30 | 160.30 | 146.57 | 89,935 |
| 2024-11-01 | 159.70 | 161.50 | 158.30 | 158.30 | 144.74 | 52,129 |
| 2024-10-31 | 157.70 | 160.70 | 157.50 | 159.70 | 146.02 | 234,135 |
| 2024-10-30 | 158.00 | 162.20 | 157.50 | 158.80 | 145.20 | 183,006 |
| 2024-10-29 | 168.10 | 169.80 | 158.60 | 158.70 | 145.11 | 327,673 |
| 2024-10-28 | 160.80 | 169.80 | 160.80 | 167.90 | 153.52 | 444,414 |
| 2024-10-25 | 161.00 | 167.70 | 157.50 | 157.50 | 144.01 | 1,216,994 |
| 2024-10-24 | 177.20 | 179.90 | 176.90 | 176.90 | 161.75 | 105,534 |
| 2024-10-23 | 177.10 | 179.00 | 175.70 | 177.20 | 162.02 | 226,127 |
| 2024-10-22 | 180.20 | 180.20 | 172.60 | 177.80 | 162.57 | 101,634 |
| 2024-10-21 | 178.50 | 182.10 | 177.00 | 178.00 | 162.75 | 67,157 |
| 2024-10-18 | 179.30 | 180.30 | 178.50 | 179.00 | 163.67 | 64,092 |
| 2024-10-17 | 175.00 | 181.20 | 174.60 | 179.80 | 164.40 | 91,353 |
| 2024-10-16 | 179.00 | 179.00 | 176.10 | 176.10 | 161.02 | 54,533 |
| 2024-10-15 | 177.70 | 180.90 | 176.70 | 179.10 | 163.76 | 89,821 |
| 2024-10-14 | 179.20 | 180.70 | 177.20 | 180.70 | 165.22 | 182,688 |
| 2024-10-11 | 177.40 | 180.00 | 177.10 | 179.40 | 164.03 | 40,106 |
| 2024-10-10 | 177.90 | 178.90 | 175.30 | 177.40 | 162.20 | 285,653 |
| 2024-10-09 | 177.60 | 179.50 | 176.50 | 179.20 | 163.85 | 46,913 |
| 2024-10-08 | 179.90 | 181.90 | 176.60 | 177.30 | 162.11 | 171,782 |
| 2024-10-07 | 182.40 | 183.80 | 180.20 | 182.10 | 166.50 | 172,197 |
| 2024-10-04 | 179.40 | 183.90 | 178.80 | 182.40 | 166.78 | 69,706 |
| 2024-10-03 | 179.00 | 179.60 | 176.00 | 179.20 | 163.85 | 55,086 |
| 2024-10-02 | 178.60 | 179.70 | 176.10 | 179.60 | 164.22 | 67,817 |
| 2024-10-01 | 185.00 | 185.00 | 178.20 | 179.00 | 163.67 | 103,335 |
| 2024-09-30 | 182.50 | 185.90 | 181.40 | 185.00 | 169.15 | 162,003 |
| 2024-09-27 | 182.40 | 184.10 | 178.80 | 183.00 | 167.32 | 97,713 |
| 2024-09-26 | 184.00 | 188.90 | 183.00 | 186.70 | 170.71 | 73,617 |
| 2024-09-25 | 180.50 | 183.50 | 180.00 | 183.00 | 167.32 | 56,248 |
| 2024-09-24 | 182.00 | 183.70 | 180.70 | 180.80 | 165.31 | 56,894 |
| 2024-09-23 | 180.40 | 183.20 | 179.20 | 181.90 | 166.32 | 55,918 |
| 2024-09-20 | 182.00 | 183.50 | 180.20 | 180.40 | 164.95 | 170,367 |
| 2024-09-19 | 183.80 | 184.20 | 182.10 | 182.50 | 166.87 | 51,552 |
| 2024-09-18 | 179.80 | 181.10 | 178.00 | 181.00 | 165.50 | 40,330 |
| 2024-09-17 | 179.90 | 181.20 | 179.80 | 179.90 | 164.49 | 48,908 |
| 2024-09-16 | 181.90 | 182.70 | 179.40 | 179.80 | 164.40 | 78,521 |
| 2024-09-13 | 179.00 | 182.40 | 178.00 | 181.90 | 166.32 | 44,396 |
| 2024-09-12 | 178.90 | 180.30 | 176.40 | 178.00 | 162.75 | 87,581 |
| 2024-09-11 | 178.10 | 179.90 | 175.70 | 176.90 | 161.75 | 59,287 |
| 2024-09-10 | 180.90 | 183.50 | 175.00 | 178.10 | 162.84 | 145,510 |
| 2024-09-09 | 174.50 | 181.80 | 174.20 | 180.90 | 165.40 | 192,093 |
| 2024-09-06 | 178.40 | 178.70 | 174.30 | 174.70 | 159.74 | 120,792 |
| 2024-09-05 | 181.10 | 183.00 | 179.20 | 179.50 | 164.12 | 43,102 |
| 2024-09-04 | 179.60 | 184.10 | 178.10 | 182.60 | 166.96 | 75,358 |
| 2024-09-03 | 185.00 | 193.50 | 182.50 | 182.50 | 166.87 | 331,334 |
| 2024-09-02 | 183.70 | 183.90 | 181.30 | 183.60 | 167.87 | 53,034 |
| 2024-08-30 | 184.50 | 185.00 | 183.00 | 184.00 | 168.24 | 129,113 |
| 2024-08-29 | 184.50 | 185.00 | 183.30 | 183.90 | 168.15 | 59,145 |
| 2024-08-28 | 184.30 | 185.80 | 183.70 | 184.50 | 168.70 | 57,814 |
| 2024-08-27 | 187.90 | 188.80 | 184.00 | 184.30 | 168.51 | 47,410 |
| 2024-08-26 | 187.70 | 189.60 | 187.40 | 188.20 | 172.08 | 20,497 |
| 2024-08-23 | 186.20 | 189.50 | 185.50 | 188.30 | 172.17 | 47,070 |
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.