Afry AB (AFRY.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 194.20 | 196.00 | 193.60 | 195.00 | 195.00 | 195,430 |
| Jul 04, 2024 | 193.20 | 195.00 | 192.90 | 194.10 | 194.10 | 109,855 |
| Jul 03, 2024 | 193.90 | 194.60 | 191.50 | 193.20 | 193.20 | 138,876 |
| Jul 02, 2024 | 191.50 | 193.60 | 190.20 | 193.20 | 193.20 | 77,019 |
| Jul 01, 2024 | 192.00 | 196.80 | 190.30 | 191.70 | 191.70 | 212,504 |
| Jun 28, 2024 | 186.60 | 190.00 | 185.50 | 190.00 | 190.00 | 231,711 |
| Jun 27, 2024 | 182.40 | 186.20 | 182.10 | 185.40 | 185.40 | 276,523 |
| Jun 26, 2024 | 183.70 | 184.60 | 180.10 | 182.10 | 182.10 | 95,050 |
| Jun 25, 2024 | 188.00 | 188.70 | 183.20 | 183.30 | 183.30 | 109,904 |
| Jun 24, 2024 | 187.90 | 188.90 | 185.10 | 188.10 | 188.10 | 106,113 |
| Jun 20, 2024 | 184.60 | 190.00 | 184.30 | 188.70 | 188.70 | 196,243 |
| Jun 19, 2024 | 185.60 | 185.70 | 183.50 | 185.00 | 185.00 | 60,418 |
| Jun 18, 2024 | 185.00 | 186.80 | 184.10 | 185.70 | 185.70 | 89,856 |
| Jun 17, 2024 | 183.60 | 187.70 | 179.20 | 184.70 | 184.70 | 178,866 |
| Jun 14, 2024 | 186.90 | 187.00 | 181.30 | 183.20 | 183.20 | 85,318 |
| Jun 13, 2024 | 185.70 | 190.50 | 185.00 | 186.90 | 186.90 | 144,794 |
| Jun 12, 2024 | 183.20 | 186.10 | 181.60 | 185.90 | 185.90 | 171,807 |
| Jun 11, 2024 | 185.20 | 185.30 | 181.70 | 183.60 | 183.60 | 55,404 |
| Jun 10, 2024 | 183.00 | 184.70 | 181.60 | 183.30 | 183.30 | 71,306 |
| Jun 07, 2024 | 189.50 | 189.50 | 182.80 | 185.10 | 185.10 | 356,855 |
| Jun 05, 2024 | 187.00 | 188.20 | 186.00 | 187.80 | 187.80 | 95,585 |
| Jun 04, 2024 | 187.00 | 187.50 | 183.40 | 187.00 | 187.00 | 115,819 |
| Jun 03, 2024 | 191.10 | 192.20 | 185.90 | 187.20 | 187.20 | 155,791 |
| May 31, 2024 | 187.80 | 190.20 | 185.80 | 190.20 | 190.20 | 1,543,056 |
| May 30, 2024 | 186.00 | 188.40 | 184.90 | 187.90 | 187.90 | 307,413 |
| May 29, 2024 | 187.90 | 189.10 | 185.40 | 185.90 | 185.90 | 138,588 |
| May 28, 2024 | 189.60 | 189.90 | 187.50 | 187.90 | 187.90 | 136,710 |
| May 27, 2024 | 189.70 | 189.80 | 188.20 | 189.60 | 189.60 | 72,943 |
| May 24, 2024 | 188.30 | 190.20 | 186.20 | 189.50 | 189.50 | 215,643 |
| May 23, 2024 | 187.40 | 189.30 | 185.80 | 188.90 | 188.90 | 129,049 |
| May 22, 2024 | 188.00 | 189.00 | 186.80 | 187.50 | 187.50 | 130,062 |
| May 21, 2024 | 189.40 | 189.70 | 187.00 | 188.50 | 188.50 | 175,687 |
| May 20, 2024 | 188.20 | 190.30 | 187.80 | 190.00 | 190.00 | 68,180 |
| May 17, 2024 | 186.20 | 188.60 | 186.00 | 188.20 | 188.20 | 149,249 |
| May 16, 2024 | 189.20 | 190.50 | 186.90 | 187.00 | 187.00 | 234,435 |
| May 15, 2024 | 188.00 | 189.20 | 185.50 | 186.30 | 186.30 | 154,463 |
| May 14, 2024 | 186.10 | 187.30 | 183.10 | 186.90 | 186.90 | 192,290 |
| May 13, 2024 | 185.90 | 186.20 | 183.40 | 186.10 | 186.10 | 92,071 |
| May 10, 2024 | 183.50 | 186.10 | 183.30 | 185.80 | 185.80 | 140,825 |
| May 08, 2024 | 178.70 | 182.70 | 178.00 | 182.70 | 182.70 | 66,941 |
| May 07, 2024 | 177.20 | 180.40 | 176.30 | 179.00 | 179.00 | 264,651 |
| May 06, 2024 | 176.80 | 178.60 | 175.70 | 177.20 | 177.20 | 81,564 |
| May 03, 2024 | 175.00 | 177.50 | 174.00 | 175.90 | 175.90 | 124,987 |
| May 02, 2024 | 175.40 | 177.70 | 174.90 | 175.00 | 175.00 | 204,142 |
| Apr 30, 2024 | 170.00 | 175.40 | 170.00 | 175.40 | 175.40 | 176,267 |
| Apr 29, 2024 | 168.00 | 171.90 | 167.80 | 171.90 | 171.90 | 179,260 |
| Apr 26, 2024 | 163.10 | 168.50 | 162.90 | 167.50 | 167.50 | 193,423 |
| Apr 25, 2024 | 171.50 | 171.60 | 161.30 | 161.90 | 161.90 | 365,214 |
| Apr 24, 2024 | 169.00 | 175.00 | 167.60 | 171.50 | 171.50 | 342,853 |
| Apr 24, 2024 | 5.5 Dividend | |||||
| Apr 23, 2024 | 166.00 | 168.40 | 155.00 | 166.60 | 161.10 | 535,942 |
| Apr 22, 2024 | 164.00 | 165.40 | 162.90 | 164.60 | 159.17 | 91,531 |
| Apr 19, 2024 | 163.00 | 163.90 | 161.00 | 163.30 | 157.91 | 91,248 |
| Apr 18, 2024 | 165.80 | 165.80 | 162.80 | 165.50 | 160.04 | 334,057 |
| Apr 17, 2024 | 165.30 | 167.70 | 165.00 | 165.50 | 160.04 | 77,367 |
| Apr 16, 2024 | 166.50 | 166.60 | 164.40 | 165.30 | 159.84 | 94,378 |
| Apr 15, 2024 | 170.00 | 171.30 | 168.40 | 168.70 | 163.13 | 82,594 |
| Apr 12, 2024 | 169.90 | 171.70 | 168.00 | 168.50 | 162.94 | 122,588 |
| Apr 11, 2024 | 167.20 | 168.80 | 166.00 | 168.40 | 162.84 | 109,459 |
| Apr 10, 2024 | 166.00 | 169.70 | 165.90 | 167.30 | 161.78 | 132,781 |
| Apr 09, 2024 | 168.20 | 169.10 | 164.80 | 165.60 | 160.13 | 170,311 |
| Apr 08, 2024 | 169.00 | 170.20 | 166.60 | 168.20 | 162.65 | 172,428 |
| Apr 05, 2024 | 169.20 | 170.00 | 167.90 | 169.00 | 163.42 | 78,825 |
| Apr 04, 2024 | 169.90 | 171.90 | 169.70 | 171.20 | 165.55 | 89,726 |
| Apr 03, 2024 | 172.00 | 173.50 | 168.60 | 171.60 | 165.93 | 125,457 |
| Apr 02, 2024 | 171.70 | 174.20 | 171.00 | 171.90 | 166.23 | 108,694 |
| Mar 28, 2024 | 176.40 | 176.40 | 170.80 | 171.00 | 165.35 | 156,296 |
| Mar 27, 2024 | 174.10 | 176.40 | 172.60 | 173.80 | 168.06 | 98,993 |
| Mar 26, 2024 | 173.20 | 174.50 | 172.50 | 174.10 | 168.35 | 208,679 |
| Mar 25, 2024 | 176.50 | 176.50 | 173.10 | 173.20 | 167.48 | 392,066 |
| Mar 22, 2024 | 175.80 | 178.60 | 175.80 | 177.40 | 171.54 | 130,671 |
| Mar 21, 2024 | 177.50 | 181.30 | 175.80 | 177.40 | 171.54 | 284,773 |
| Mar 20, 2024 | 171.50 | 171.50 | 169.20 | 169.80 | 164.19 | 149,307 |
| Mar 19, 2024 | 169.10 | 172.50 | 168.00 | 172.40 | 166.71 | 240,089 |
| Mar 18, 2024 | 169.90 | 172.40 | 168.60 | 170.30 | 164.68 | 166,842 |
| Mar 15, 2024 | 169.00 | 170.90 | 168.30 | 169.90 | 164.29 | 239,469 |
| Mar 14, 2024 | 168.70 | 169.40 | 165.60 | 168.90 | 163.32 | 215,820 |
| Mar 13, 2024 | 168.80 | 170.00 | 167.50 | 168.70 | 163.13 | 200,622 |
| Mar 12, 2024 | 165.00 | 170.00 | 164.50 | 168.80 | 163.23 | 330,896 |
| Mar 11, 2024 | 166.30 | 167.00 | 164.30 | 165.00 | 159.55 | 96,777 |
| Mar 08, 2024 | 164.70 | 167.20 | 164.40 | 166.30 | 160.81 | 160,605 |
| Mar 07, 2024 | 165.80 | 167.10 | 164.70 | 164.70 | 159.26 | 176,990 |
| Mar 06, 2024 | 164.50 | 167.60 | 164.40 | 167.10 | 161.58 | 131,214 |
| Mar 05, 2024 | 164.00 | 167.40 | 164.00 | 164.50 | 159.07 | 254,033 |
| Mar 04, 2024 | 164.30 | 167.00 | 163.90 | 165.40 | 159.94 | 122,145 |
| Mar 01, 2024 | 164.00 | 165.70 | 163.90 | 164.30 | 158.88 | 184,228 |
| Feb 29, 2024 | 163.40 | 163.80 | 160.90 | 162.90 | 157.52 | 175,545 |
| Feb 28, 2024 | 163.00 | 163.80 | 162.20 | 163.30 | 157.91 | 78,200 |
| Feb 27, 2024 | 161.30 | 163.10 | 160.40 | 162.70 | 157.33 | 123,292 |
| Feb 26, 2024 | 163.40 | 164.40 | 161.10 | 161.30 | 155.97 | 80,363 |
| Feb 23, 2024 | 162.00 | 163.80 | 160.70 | 163.40 | 158.01 | 200,342 |
| Feb 22, 2024 | 163.00 | 165.30 | 160.00 | 161.70 | 156.36 | 243,710 |
| Feb 21, 2024 | 159.60 | 162.10 | 159.20 | 160.20 | 154.91 | 117,035 |
| Feb 20, 2024 | 161.50 | 161.50 | 157.90 | 158.60 | 153.36 | 90,480 |
| Feb 19, 2024 | 161.40 | 162.40 | 160.20 | 161.50 | 156.17 | 112,924 |
| Feb 16, 2024 | 162.00 | 163.40 | 160.10 | 163.30 | 157.91 | 117,457 |
| Feb 15, 2024 | 161.70 | 163.40 | 159.10 | 160.00 | 154.72 | 178,035 |
| Feb 14, 2024 | 160.00 | 161.90 | 159.60 | 160.80 | 155.49 | 133,064 |
| Feb 13, 2024 | 161.50 | 161.50 | 159.20 | 160.00 | 154.72 | 117,076 |
| Feb 12, 2024 | 160.50 | 163.50 | 159.60 | 161.50 | 156.17 | 144,088 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.