Afry AB (STO:AFRY)
Sweden
· Delayed Price · Currency is SEK 132.20
-1.60 (-1.20%)
Mar 6, 2026, 1:29 PM CET
Afry AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 133.40 | 134.90 | 131.40 | 133.80 | 133.80 | 0.60% | 196,460 |
| Mar 4, 2026 | 129.50 | 133.00 | 128.50 | 133.00 | 133.00 | 2.86% | 186,078 |
| Mar 3, 2026 | 130.60 | 130.60 | 127.00 | 129.30 | 129.30 | -2.05% | 222,726 |
| Mar 2, 2026 | 130.50 | 133.80 | 130.50 | 132.00 | 132.00 | -2.29% | 211,333 |
| Feb 27, 2026 | 132.70 | 135.10 | 132.00 | 135.10 | 135.10 | 1.81% | 300,482 |
| Feb 26, 2026 | 130.40 | 133.40 | 130.10 | 132.70 | 132.70 | 2.00% | 275,643 |
| Feb 25, 2026 | 128.20 | 130.70 | 127.80 | 130.10 | 130.10 | 1.48% | 157,610 |
| Feb 24, 2026 | 127.50 | 129.60 | 126.60 | 128.20 | 128.20 | 0.55% | 364,455 |
| Feb 23, 2026 | 130.60 | 131.20 | 127.50 | 127.50 | 127.50 | -3.12% | 360,139 |
| Feb 20, 2026 | 132.40 | 132.50 | 130.70 | 131.60 | 131.60 | -0.08% | 458,047 |
| Feb 19, 2026 | 132.30 | 132.50 | 130.60 | 131.70 | 131.70 | -0.30% | 319,782 |
| Feb 18, 2026 | 132.50 | 133.20 | 131.40 | 132.10 | 132.10 | -0.30% | 239,619 |
| Feb 17, 2026 | 134.30 | 134.30 | 130.60 | 132.50 | 132.50 | -1.05% | 227,604 |
| Feb 16, 2026 | 131.20 | 135.10 | 131.20 | 133.90 | 133.90 | 1.21% | 657,131 |
| Feb 13, 2026 | 131.10 | 132.30 | 130.40 | 132.30 | 132.30 | 1.07% | 271,829 |
| Feb 12, 2026 | 134.00 | 134.50 | 130.10 | 130.90 | 130.90 | -1.95% | 329,139 |
| Feb 11, 2026 | 139.90 | 140.00 | 133.20 | 133.50 | 133.50 | -4.57% | 364,861 |
| Feb 10, 2026 | 137.00 | 139.90 | 136.40 | 139.90 | 139.90 | 2.19% | 333,272 |
| Feb 9, 2026 | 137.50 | 139.80 | 136.00 | 136.90 | 136.90 | - | 231,553 |
| Feb 6, 2026 | 132.80 | 136.90 | 131.20 | 136.90 | 136.90 | 1.33% | 634,419 |
| Feb 5, 2026 | 136.10 | 139.00 | 129.80 | 135.10 | 135.10 | -5.13% | 1,472,984 |
| Feb 4, 2026 | 139.60 | 142.80 | 139.00 | 142.40 | 142.40 | 2.01% | 222,698 |
| Feb 3, 2026 | 143.90 | 143.90 | 138.20 | 139.60 | 139.60 | -2.79% | 179,318 |
| Feb 2, 2026 | 140.60 | 143.90 | 139.60 | 143.60 | 143.60 | 1.63% | 146,803 |
| Jan 30, 2026 | 142.60 | 142.80 | 141.00 | 141.30 | 141.30 | -0.91% | 221,299 |
| Jan 29, 2026 | 144.50 | 144.90 | 142.40 | 142.60 | 142.60 | -1.31% | 152,058 |
| Jan 28, 2026 | 143.60 | 145.00 | 143.40 | 144.50 | 144.50 | 0.63% | 102,565 |
| Jan 27, 2026 | 146.00 | 146.20 | 143.30 | 143.60 | 143.60 | -1.44% | 134,760 |
| Jan 26, 2026 | 146.50 | 146.80 | 145.30 | 145.70 | 145.70 | -0.55% | 214,210 |
| Jan 23, 2026 | 147.10 | 149.00 | 146.40 | 146.50 | 146.50 | -0.48% | 145,853 |
| Jan 22, 2026 | 147.70 | 149.50 | 147.10 | 147.20 | 147.20 | 0.68% | 185,580 |
| Jan 21, 2026 | 145.80 | 146.50 | 143.50 | 146.20 | 146.20 | -0.20% | 191,827 |
| Jan 20, 2026 | 146.00 | 147.20 | 144.40 | 146.50 | 146.50 | -0.14% | 339,666 |
| Jan 19, 2026 | 149.00 | 149.40 | 146.30 | 146.70 | 146.70 | -3.61% | 209,688 |
| Jan 16, 2026 | 153.50 | 153.50 | 151.00 | 152.20 | 152.20 | -0.72% | 315,151 |
| Jan 15, 2026 | 154.00 | 154.90 | 153.20 | 153.30 | 153.30 | -0.39% | 191,663 |
| Jan 14, 2026 | 153.60 | 154.00 | 152.00 | 153.90 | 153.90 | 0.20% | 176,684 |
| Jan 13, 2026 | 154.00 | 154.00 | 150.90 | 153.60 | 153.60 | 0.13% | 313,277 |
| Jan 12, 2026 | 155.60 | 155.60 | 153.10 | 153.40 | 153.40 | -1.48% | 187,291 |
| Jan 9, 2026 | 153.70 | 155.70 | 153.00 | 155.70 | 155.70 | 1.30% | 155,802 |
| Jan 8, 2026 | 158.30 | 158.30 | 153.00 | 153.70 | 153.70 | -2.78% | 183,665 |
| Jan 7, 2026 | 153.10 | 159.00 | 153.00 | 158.10 | 158.10 | 3.47% | 336,574 |
| Jan 5, 2026 | 152.60 | 155.20 | 152.40 | 152.80 | 152.80 | 0.92% | 83,901 |
| Jan 2, 2026 | 149.70 | 152.00 | 149.00 | 151.40 | 151.40 | 0.93% | 171,064 |
| Dec 30, 2025 | 149.20 | 150.10 | 148.20 | 150.00 | 150.00 | 0.60% | 118,464 |
| Dec 29, 2025 | 146.70 | 149.80 | 146.30 | 149.10 | 149.10 | 1.71% | 140,724 |
| Dec 23, 2025 | 145.00 | 147.00 | 144.80 | 146.60 | 146.60 | 1.17% | 115,607 |
| Dec 22, 2025 | 145.30 | 145.80 | 143.20 | 144.90 | 144.90 | -0.34% | 199,683 |
| Dec 19, 2025 | 146.00 | 146.80 | 144.60 | 145.40 | 145.40 | -0.82% | 398,221 |
| Dec 18, 2025 | 145.80 | 146.90 | 143.20 | 146.60 | 146.60 | 0.27% | 348,566 |
| Dec 17, 2025 | 148.60 | 148.90 | 145.70 | 146.20 | 146.20 | -1.62% | 190,737 |
| Dec 16, 2025 | 149.60 | 149.70 | 148.20 | 148.60 | 148.60 | -0.60% | 305,778 |
| Dec 15, 2025 | 149.90 | 150.40 | 148.20 | 149.50 | 149.50 | 0.20% | 180,143 |
| Dec 12, 2025 | 150.80 | 151.70 | 149.10 | 149.20 | 149.20 | -1.06% | 189,212 |
| Dec 11, 2025 | 149.80 | 151.60 | 149.60 | 150.80 | 150.80 | 0.94% | 97,453 |
| Dec 10, 2025 | 150.00 | 151.40 | 149.00 | 149.40 | 149.40 | -0.93% | 163,910 |
| Dec 9, 2025 | 157.20 | 157.30 | 150.20 | 150.80 | 150.80 | -4.38% | 239,430 |
| Dec 8, 2025 | 157.00 | 159.30 | 155.60 | 157.70 | 157.70 | 0.70% | 1,166,915 |
| Dec 5, 2025 | 154.90 | 158.00 | 153.60 | 156.60 | 156.60 | 2.35% | 340,150 |
| Dec 4, 2025 | 150.50 | 154.00 | 150.10 | 153.00 | 153.00 | 2.55% | 742,194 |
| Dec 3, 2025 | 153.00 | 154.10 | 148.80 | 149.20 | 149.20 | -2.80% | 409,606 |
| Dec 2, 2025 | 156.60 | 156.70 | 153.20 | 153.50 | 153.50 | -1.98% | 61,251 |
| Dec 1, 2025 | 156.70 | 157.10 | 154.60 | 156.60 | 156.60 | -1.20% | 128,014 |
| Nov 28, 2025 | 155.40 | 158.50 | 154.20 | 158.50 | 158.50 | 2.13% | 395,567 |
| Nov 27, 2025 | 153.50 | 155.60 | 153.30 | 155.20 | 155.20 | 1.31% | 107,230 |
| Nov 26, 2025 | 157.40 | 157.40 | 153.20 | 153.20 | 153.20 | -1.73% | 285,428 |
| Nov 25, 2025 | 154.10 | 156.10 | 152.80 | 155.90 | 155.90 | 1.17% | 105,677 |
| Nov 24, 2025 | 150.20 | 154.10 | 150.20 | 154.10 | 154.10 | 2.60% | 149,813 |
| Nov 21, 2025 | 150.00 | 151.70 | 147.90 | 150.20 | 150.20 | -0.79% | 191,278 |
| Nov 20, 2025 | 151.20 | 152.10 | 149.10 | 151.40 | 151.40 | 1.00% | 527,103 |
| Nov 19, 2025 | 150.00 | 151.30 | 149.00 | 149.90 | 149.90 | -0.07% | 64,857 |
| Nov 18, 2025 | 153.30 | 153.30 | 149.10 | 150.00 | 150.00 | -2.09% | 146,727 |
| Nov 17, 2025 | 155.70 | 156.30 | 152.90 | 153.20 | 153.20 | -1.61% | 96,695 |
| Nov 14, 2025 | 158.00 | 158.00 | 153.70 | 155.70 | 155.70 | -1.77% | 153,531 |
| Nov 13, 2025 | 160.00 | 160.50 | 158.10 | 158.50 | 158.50 | -0.69% | 117,981 |
| Nov 12, 2025 | 158.50 | 160.80 | 158.10 | 159.60 | 159.60 | 0.69% | 86,138 |
| Nov 11, 2025 | 158.70 | 159.50 | 157.40 | 158.50 | 158.50 | 0.19% | 93,492 |
| Nov 10, 2025 | 157.70 | 159.70 | 157.20 | 158.20 | 158.20 | 1.41% | 104,020 |
| Nov 7, 2025 | 157.80 | 159.00 | 154.20 | 156.00 | 156.00 | -1.20% | 232,184 |
| Nov 6, 2025 | 163.50 | 163.50 | 157.30 | 157.90 | 157.90 | -3.43% | 140,520 |
| Nov 5, 2025 | 161.70 | 163.50 | 161.30 | 163.50 | 163.50 | 0.49% | 142,271 |
| Nov 4, 2025 | 164.10 | 164.90 | 161.20 | 162.70 | 162.70 | -1.39% | 198,564 |
| Nov 3, 2025 | 163.60 | 165.10 | 163.10 | 165.00 | 165.00 | 0.92% | 154,653 |
| Oct 31, 2025 | 167.70 | 167.90 | 163.50 | 163.50 | 163.50 | -2.68% | 74,953 |
| Oct 30, 2025 | 169.60 | 170.10 | 167.30 | 168.00 | 168.00 | -0.83% | 94,188 |
| Oct 29, 2025 | 169.00 | 172.90 | 168.50 | 169.40 | 169.40 | -0.12% | 205,650 |
| Oct 28, 2025 | 173.30 | 173.30 | 168.00 | 169.60 | 169.60 | -2.19% | 147,559 |
| Oct 27, 2025 | 172.00 | 173.90 | 169.00 | 173.40 | 173.40 | 0.99% | 144,186 |
| Oct 24, 2025 | 165.00 | 173.60 | 163.30 | 171.70 | 171.70 | -0.06% | 277,032 |
| Oct 23, 2025 | 169.00 | 173.50 | 169.00 | 171.80 | 171.80 | 1.42% | 183,302 |
| Oct 22, 2025 | 170.00 | 171.30 | 168.60 | 169.40 | 169.40 | -0.35% | 257,858 |
| Oct 21, 2025 | 168.40 | 170.00 | 167.00 | 170.00 | 170.00 | 0.89% | 329,320 |
| Oct 20, 2025 | 167.00 | 168.50 | 164.20 | 168.50 | 168.50 | 1.08% | 279,025 |
| Oct 17, 2025 | 166.30 | 167.10 | 163.30 | 166.70 | 166.70 | 0.24% | 129,623 |
| Oct 16, 2025 | 167.00 | 167.30 | 165.10 | 166.30 | 166.30 | 0.06% | 64,314 |
| Oct 15, 2025 | 168.00 | 168.50 | 165.90 | 166.20 | 166.20 | 0.30% | 133,438 |
| Oct 14, 2025 | 166.40 | 166.90 | 164.60 | 165.70 | 165.70 | -1.07% | 117,949 |
| Oct 13, 2025 | 166.80 | 169.60 | 166.00 | 167.50 | 167.50 | 0.42% | 84,754 |
| Oct 10, 2025 | 169.80 | 171.00 | 166.80 | 166.80 | 166.80 | -1.77% | 86,899 |
| Oct 9, 2025 | 168.90 | 171.60 | 168.70 | 169.80 | 169.80 | 0.95% | 173,694 |