Afry AB (STO:AFRY)
Sweden
· Delayed Price · Currency is SEK 156.60
+3.60 (2.35%)
At close: Dec 5, 2025
Afry AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.90 | 158.00 | 153.60 | 156.60 | - | 2.35% | 330,008 |
| 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% | 187,866 |
| 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 |
| Oct 8, 2025 | 165.10 | 168.70 | 165.10 | 168.20 | 168.20 | 2.00% | 145,462 |
| Oct 7, 2025 | 167.60 | 167.60 | 164.50 | 164.90 | 164.90 | -1.26% | 135,029 |
| Oct 6, 2025 | 163.40 | 167.10 | 163.00 | 167.00 | 167.00 | 2.08% | 173,511 |
| Oct 3, 2025 | 165.10 | 166.10 | 160.80 | 163.60 | 163.60 | -0.91% | 581,077 |
| Oct 2, 2025 | 157.30 | 165.10 | 155.10 | 165.10 | 165.10 | 2.48% | 573,463 |
| Oct 1, 2025 | 161.80 | 162.10 | 160.20 | 161.10 | 161.10 | -0.43% | 112,767 |
| Sep 30, 2025 | 159.60 | 162.50 | 159.20 | 161.80 | 161.80 | 1.38% | 307,348 |
| Sep 29, 2025 | 159.60 | 162.00 | 157.80 | 159.60 | 159.60 | 2.70% | 413,940 |