AFRY AB - Price History
Monthly price history for AFRY.ST (AFRY AB)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK190 | SEK190 |
April 2024 | SEK175.40 | SEK175.40 |
March 2024 | SEK165.36 | SEK171 |
February 2024 | SEK157.52 | SEK162.90 |
January 2024 | SEK139.44 | SEK144.20 |
December 2023 | SEK135.09 | SEK139.70 |
November 2023 | SEK123.19 | SEK127.40 |
October 2023 | SEK113.14 | SEK117 |
September 2023 | SEK124.16 | SEK128.40 |
August 2023 | SEK139.44 | SEK144.20 |
July 2023 | SEK141.28 | SEK146.10 |
June 2023 | SEK153.94 | SEK159.20 |
May 2023 | SEK159.26 | SEK164.70 |
April 2023 | SEK186.14 | SEK192.50 |
March 2023 | SEK175.43 | SEK186.70 |
February 2023 | SEK169.98 | SEK180.90 |
January 2023 | SEK177.02 | SEK188.40 |
December 2022 | SEK160.58 | SEK170.90 |
November 2022 | SEK161.90 | SEK172.30 |
October 2022 | SEK139.34 | SEK148.30 |
September 2022 | SEK131.83 | SEK140.30 |
August 2022 | SEK132.49 | SEK141 |
July 2022 | SEK145.26 | SEK154.60 |
June 2022 | SEK131.92 | SEK140.40 |
May 2022 | SEK147.61 | SEK157.10 |
April 2022 | SEK154 | SEK163.90 |
March 2022 | SEK172.70 | SEK190 |
February 2022 | SEK164.88 | SEK181.40 |
January 2022 | SEK188.70 | SEK207.60 |
December 2021 | SEK231.78 | SEK255 |
November 2021 | SEK229.78 | SEK252.80 |
October 2021 | SEK232.51 | SEK255.80 |
September 2021 | SEK243.23 | SEK267.60 |
August 2021 | SEK263.59 | SEK290 |
July 2021 | SEK266.68 | SEK293.40 |
June 2021 | SEK255.96 | SEK281.60 |
May 2021 | SEK252.92 | SEK283.20 |
April 2021 | SEK247.39 | SEK277 |
March 2021 | SEK230.78 | SEK258.40 |
February 2021 | SEK205.23 | SEK229.80 |
January 2021 | SEK204.16 | SEK228.60 |
December 2020 | SEK224.35 | SEK251.20 |
November 2020 | SEK217.74 | SEK243.80 |
October 2020 | SEK181.48 | SEK203.20 |
September 2020 | SEK226.67 | SEK253.80 |
August 2020 | SEK215.24 | SEK241 |
July 2020 | SEK200.05 | SEK224 |
June 2020 | SEK178.62 | SEK200 |
May 2020 | SEK179.51 | SEK201 |
April 2020 | SEK159.42 | SEK178.50 |
March 2020 | SEK132.21 | SEK152.30 |
February 2020 | SEK187.86 | SEK216.40 |
January 2020 | SEK212.86 | SEK245.20 |
December 2019 | SEK189.77 | SEK218.60 |
November 2019 | SEK179.87 | SEK207.20 |
October 2019 | SEK178.14 | SEK205.20 |
September 2019 | SEK171.89 | SEK198 |
August 2019 | SEK192.03 | SEK221.20 |
July 2019 | SEK197.41 | SEK227.40 |
June 2019 | SEK182.48 | SEK210.20 |
May 2019 | SEK172.93 | SEK199.20 |
April 2019 | SEK149.58 | SEK177 |
March 2019 | SEK130.99 | SEK155 |
February 2019 | SEK126.54 | SEK149.74 |
January 2019 | SEK119.62 | SEK141.55 |
December 2018 | SEK120.67 | SEK142.79 |
November 2018 | SEK137.45 | SEK162.64 |
October 2018 | SEK147.68 | SEK174.75 |
September 2018 | SEK154.52 | SEK182.85 |
August 2018 | SEK154.98 | SEK183.39 |
July 2018 | SEK164.45 | SEK194.60 |
June 2018 | SEK154.07 | SEK182.32 |
May 2018 | SEK154.67 | SEK183.03 |
April 2018 | SEK137.45 | SEK162.64 |
March 2018 | SEK133.21 | SEK162.20 |
February 2018 | SEK140.52 | SEK171.10 |
January 2018 | SEK138.18 | SEK168.25 |
December 2017 | SEK132.26 | SEK161.04 |
November 2017 | SEK127.95 | SEK155.79 |
October 2017 | SEK126.12 | SEK153.56 |
September 2017 | SEK139.06 | SEK169.32 |
August 2017 | SEK126.78 | SEK154.36 |
July 2017 | SEK129.34 | SEK157.48 |
June 2017 | SEK127.29 | SEK154.99 |
May 2017 | SEK132.26 | SEK161.04 |
April 2017 | SEK136.28 | SEK165.94 |
March 2017 | SEK132.12 | SEK164.87 |
February 2017 | SEK129.77 | SEK161.93 |
January 2017 | SEK124.56 | SEK155.43 |
December 2016 | SEK119.14 | SEK148.67 |
November 2016 | SEK114.86 | SEK143.33 |
October 2016 | SEK118.07 | SEK147.33 |
September 2016 | SEK119.14 | SEK148.67 |
August 2016 | SEK118.78 | SEK148.22 |
July 2016 | SEK110.94 | SEK138.43 |
June 2016 | SEK100.06 | SEK124.85 |
May 2016 | SEK100.59 | SEK125.52 |
April 2016 | SEK98.10 | SEK122.41 |
March 2016 | SEK103.47 | SEK132.64 |
February 2016 | SEK96.70 | SEK123.96 |
January 2016 | SEK93.58 | SEK119.96 |
December 2015 | SEK99.83 | SEK127.97 |
November 2015 | SEK89.93 | SEK115.28 |
October 2015 | SEK87.85 | SEK112.61 |
September 2015 | SEK80.38 | SEK103.04 |
August 2015 | SEK80.90 | SEK103.71 |
July 2015 | SEK83.85 | SEK107.50 |
June 2015 | SEK78.30 | SEK100.37 |
May 2015 | SEK81.94 | SEK105.05 |
April 2015 | SEK78.82 | SEK101.04 |
March 2015 | SEK80.97 | SEK107.05 |
February 2015 | SEK85.52 | SEK113.06 |
January 2015 | SEK85.52 | SEK113.06 |
December 2014 | SEK84.84 | SEK112.17 |
November 2014 | SEK80.30 | SEK106.16 |
October 2014 | SEK75.25 | SEK99.48 |
September 2014 | SEK74.07 | SEK97.92 |
August 2014 | SEK77.10 | SEK101.93 |
July 2014 | SEK77.94 | SEK103.04 |
June 2014 | SEK80.63 | SEK106.60 |
May 2014 | SEK81.31 | SEK214.99 |
April 2014 | SEK77.02 | SEK209.20 |
March 2014 | SEK78.66 | SEK213.65 |
February 2014 | SEK75.06 | SEK203.86 |
January 2014 | SEK69.49 | SEK188.73 |
December 2013 | SEK73.75 | SEK200.30 |
November 2013 | SEK70.63 | SEK191.84 |
October 2013 | SEK67.19 | SEK182.50 |
September 2013 | SEK68.83 | SEK186.95 |
August 2013 | SEK64.73 | SEK175.82 |
July 2013 | SEK59.98 | SEK162.91 |
June 2013 | SEK55.72 | SEK151.34 |
May 2013 | SEK55.72 | SEK151.34 |
April 2013 | SEK58.18 | SEK158.02 |
March 2013 | SEK61.13 | SEK171.37 |
February 2013 | SEK58.91 | SEK165.14 |
January 2013 | SEK48.91 | SEK137.10 |
December 2012 | SEK49.38 | SEK138.43 |
November 2012 | SEK48.75 | SEK136.65 |
October 2012 | SEK46.76 | SEK131.09 |
September 2012 | SEK46.68 | SEK130.86 |
August 2012 | SEK41.05 | SEK115.06 |
July 2012 | SEK41.28 | SEK115.73 |
June 2012 | SEK42.48 | SEK119.07 |
May 2012 | SEK43.11 | SEK120.85 |
April 2012 | SEK41.47 | SEK120.85 |
March 2012 | SEK41.92 | SEK122.18 |
February 2012 | SEK39.48 | SEK115.06 |
January 2012 | SEK36.96 | SEK107.72 |
December 2011 | SEK33.91 | SEK98.82 |
November 2011 | SEK34.14 | SEK99.48 |
October 2011 | SEK33.60 | SEK97.92 |
September 2011 | SEK30.55 | SEK89.02 |
August 2011 | SEK32 | SEK93.25 |
July 2011 | SEK35.74 | SEK104.16 |
June 2011 | SEK37.72 | SEK109.94 |
May 2011 | SEK39.40 | SEK114.84 |
April 2011 | SEK39.88 | SEK119.74 |
March 2011 | SEK37.36 | SEK112.17 |
February 2011 | SEK38.84 | SEK116.62 |
January 2011 | SEK39.36 | SEK118.18 |
December 2010 | SEK41.29 | SEK123.96 |
November 2010 | SEK37.65 | SEK113.06 |
October 2010 | SEK34.47 | SEK103.49 |
September 2010 | SEK36.91 | SEK110.83 |
August 2010 | SEK30.61 | SEK91.92 |
July 2010 | SEK29.72 | SEK89.24 |
June 2010 | SEK31.13 | SEK93.47 |
May 2010 | SEK34.84 | SEK104.60 |
April 2010 | SEK33.19 | SEK206.53 |
March 2010 | SEK32.26 | SEK200.75 |
February 2010 | SEK28.04 | SEK174.48 |
January 2010 | SEK27.97 | SEK174.04 |
December 2009 | SEK27.97 | SEK174.04 |
November 2009 | SEK28.04 | SEK174.48 |
October 2009 | SEK25.54 | SEK158.91 |
September 2009 | SEK24.61 | SEK153.12 |
August 2009 | SEK20.71 | SEK128.86 |
July 2009 | SEK19.78 | SEK123.07 |
June 2009 | SEK20.42 | SEK127.08 |
May 2009 | SEK20.24 | SEK125.97 |
April 2009 | SEK16.65 | SEK108.83 |
March 2009 | SEK14.60 | SEK95.48 |
February 2009 | SEK14.37 | SEK93.92 |
January 2009 | SEK14.16 | SEK92.58 |
December 2008 | SEK16.20 | SEK105.94 |
November 2008 | SEK14.88 | SEK97.26 |
October 2008 | SEK17.29 | SEK113.06 |
September 2008 | SEK20.70 | SEK135.31 |
August 2008 | SEK24.17 | SEK158.02 |
July 2008 | SEK23.15 | SEK151.34 |
June 2008 | SEK23.35 | SEK152.67 |
May 2008 | SEK26.55 | SEK173.59 |
April 2008 | SEK23.08 | SEK150.89 |
March 2008 | SEK19.09 | SEK129.75 |
February 2008 | SEK18.99 | SEK129.08 |
January 2008 | SEK16.24 | SEK110.39 |
December 2007 | SEK22.14 | SEK150.45 |
November 2007 | SEK21.61 | SEK146.89 |
October 2007 | SEK24.89 | SEK169.14 |
September 2007 | SEK22.92 | SEK155.79 |
August 2007 | SEK21.42 | SEK145.55 |
July 2007 | SEK23.71 | SEK161.13 |
June 2007 | SEK24.62 | SEK167.36 |
May 2007 | SEK24.30 | SEK165.14 |
April 2007 | SEK23.32 | SEK161.13 |
March 2007 | SEK20.23 | SEK139.77 |
February 2007 | SEK19.33 | SEK133.53 |
January 2007 | SEK19.26 | SEK133.09 |
December 2006 | SEK18.85 | SEK130.20 |
November 2006 | SEK17.30 | SEK119.51 |
October 2006 | SEK15.17 | SEK104.82 |
September 2006 | SEK14.46 | SEK99.93 |
August 2006 | SEK14.95 | SEK103.27 |
July 2006 | SEK15.72 | SEK108.61 |
June 2006 | SEK16.24 | SEK112.17 |
May 2006 | SEK18.43 | SEK127.30 |
April 2006 | SEK21 | SEK290.21 |
March 2006 | SEK18.04 | SEK253.27 |
February 2006 | SEK17.28 | SEK242.59 |
January 2006 | SEK16.23 | SEK227.90 |
December 2005 | SEK14.93 | SEK209.65 |
November 2005 | SEK13.63 | SEK191.40 |
October 2005 | SEK13.28 | SEK186.50 |
September 2005 | SEK12.62 | SEK177.16 |
August 2005 | SEK11.64 | SEK163.36 |
July 2005 | SEK9.89 | SEK138.88 |
June 2005 | SEK9.70 | SEK136.20 |
May 2005 | SEK8.82 | SEK123.74 |
April 2005 | SEK8.62 | SEK121.07 |
March 2005 | SEK8.90 | SEK127.30 |
February 2005 | SEK8.43 | SEK120.63 |
January 2005 | SEK8.15 | SEK116.62 |
December 2004 | SEK8.21 | SEK117.51 |
November 2004 | SEK8.71 | SEK124.63 |
October 2004 | SEK8.65 | SEK123.74 |
September 2004 | SEK8.65 | SEK123.74 |
August 2004 | SEK8.40 | SEK120.18 |
July 2004 | SEK8.09 | SEK115.73 |
June 2004 | SEK8.46 | SEK121.07 |
May 2004 | SEK7.90 | SEK113.06 |
April 2004 | SEK8.01 | SEK117.06 |
March 2004 | SEK8.16 | SEK119.29 |
February 2004 | SEK8.01 | SEK117.06 |
January 2004 | SEK8.35 | SEK121.96 |
December 2003 | SEK7.07 | SEK103.27 |
November 2003 | SEK7.07 | SEK103.27 |
October 2003 | SEK6.98 | SEK101.93 |
September 2003 | SEK6.95 | SEK101.49 |
August 2003 | SEK6.70 | SEK97.92 |
July 2003 | SEK5.79 | SEK84.57 |
June 2003 | SEK5.48 | SEK80.12 |
May 2003 | SEK5.51 | SEK80.57 |
April 2003 | SEK5.30 | SEK79.23 |
March 2003 | SEK5.30 | SEK79.23 |
February 2003 | SEK5.66 | SEK84.57 |
January 2003 | SEK5.60 | SEK83.68 |
December 2002 | SEK5.48 | SEK81.90 |
November 2002 | SEK5.60 | SEK83.68 |
October 2002 | SEK5.96 | SEK89.02 |
September 2002 | SEK6.38 | SEK95.25 |
August 2002 | SEK7.03 | SEK105.05 |
July 2002 | SEK7.27 | SEK108.61 |
June 2002 | SEK8.04 | SEK120.18 |
May 2002 | SEK8.70 | SEK129.97 |
April 2002 | SEK8.64 | SEK129.08 |
March 2002 | SEK8.43 | SEK137.10 |
February 2002 | SEK8.43 | SEK137.10 |
January 2002 | SEK7.83 | SEK127.30 |
December 2001 | SEK7.78 | SEK126.41 |
November 2001 | SEK7.78 | SEK126.41 |
October 2001 | SEK8.22 | SEK133.53 |
September 2001 | SEK8.27 | SEK134.42 |
August 2001 | SEK8.49 | SEK137.98 |
July 2001 | SEK8.16 | SEK132.64 |
June 2001 | SEK8.05 | SEK130.86 |
May 2001 | SEK8.43 | SEK137.10 |
April 2001 | SEK7.81 | SEK137.98 |
March 2001 | SEK7.20 | SEK127.30 |
February 2001 | SEK7.86 | SEK138.88 |
January 2001 | SEK7.10 | SEK125.52 |
December 2000 | SEK6.17 | SEK109.05 |
November 2000 | SEK6.07 | SEK107.27 |
October 2000 | SEK6.04 | SEK106.83 |
September 2000 | SEK5.87 | SEK103.71 |
August 2000 | SEK6.10 | SEK107.72 |
July 2000 | SEK6.80 | SEK120.18 |
June 2000 | SEK6.20 | SEK109.50 |
May 2000 | SEK7.61 | SEK134.42 |
April 2000 | SEK7.23 | SEK130.86 |
March 2000 | SEK8.46 | SEK153.12 |
February 2000 | SEK8.26 | SEK149.56 |
January 2000 | SEK8.36 | SEK151.34 |
December 1999 | SEK3,117.36 | SEK56,409.29 |
November 1999 | SEK2,308.72 | SEK41,776.74 |
October 1999 | SEK2,461.07 | SEK44,533.56 |
September 1999 | SEK2,203.24 | SEK39,868.21 |
August 1999 | SEK2,097.77 | SEK37,959.68 |
July 1999 | SEK2,484.51 | SEK44,957.70 |
June 1999 | SEK2,578.26 | SEK46,654.26 |
May 1999 | SEK2,707.17 | SEK48,986.93 |
April 1999 | SEK3,351.74 | SEK60,650.50 |
March 1999 | SEK3,152.51 | SEK57,045.40 |
February 1999 | SEK3,129.07 | SEK56,621.26 |
January 1999 | SEK2,906.40 | SEK52,592.03 |
December 1998 | SEK2,789.22 | SEK50,471.53 |
November 1998 | SEK2,976.72 | SEK53,864.45 |
October 1998 | SEK2,789.22 | SEK50,471.53 |
September 1998 | SEK2,812.66 | SEK50,895.67 |
August 1998 | SEK3,164.24 | SEK57,257.57 |
July 1998 | SEK3,515.81 | SEK63,619.48 |
June 1998 | SEK3,281.43 | SEK59,378.28 |
May 1998 | SEK3,047.04 | SEK55,136.87 |
April 1998 | SEK3,093.92 | SEK55,985.15 |
March 1998 | SEK2,824.37 | SEK51,107.64 |
February 1998 | SEK2,836.10 | SEK51,319.81 |
January 1998 | SEK2,765.78 | SEK50,047.39 |
December 1997 | SEK2,683.73 | SEK48,562.79 |
November 1997 | SEK2,812.66 | SEK50,895.67 |
October 1997 | SEK2,672.02 | SEK48,350.82 |
September 1997 | SEK2,882.97 | SEK52,168.09 |
August 1997 | SEK2,789.22 | SEK50,471.53 |
July 1997 | SEK2,976.72 | SEK53,864.45 |
June 1997 | SEK2,882.97 | SEK52,168.09 |
May 1997 | SEK3,047.04 | SEK55,136.87 |
April 1997 | SEK3,328.31 | SEK60,226.56 |
March 1997 | SEK3,468.94 | SEK62,771.20 |
February 1997 | SEK3,562.69 | SEK64,467.76 |
January 1997 | SEK3,211.11 | SEK58,105.86 |
December 1996 | SEK2,578.26 | SEK46,654.26 |
November 1996 | SEK2,461.07 | SEK44,533.56 |
October 1996 | SEK2,484.51 | SEK44,957.70 |
September 1996 | SEK2,367.32 | SEK42,837.20 |
August 1996 | SEK2,109.49 | SEK38,171.65 |
July 1996 | SEK2,156.37 | SEK39,019.93 |
June 1996 | SEK2,039.17 | SEK36,899.23 |
May 1996 | SEK2,031.16 | SEK36,754.23 |
April 1996 | SEK1,906.16 | SEK34,492.42 |
March 1996 | SEK1,749.92 | SEK31,665.15 |
February 1996 | SEK1,562.42 | SEK28,272.44 |
January 1996 | SEK1,523.37 | SEK27,565.67 |
December 1995 | SEK1,578.05 | SEK28,555.26 |
November 1995 | SEK1,640.55 | SEK29,686.17 |
October 1995 | SEK1,749.92 | SEK31,665.15 |
September 1995 | SEK1,734.30 | SEK31,382.53 |
August 1995 | SEK1,640.55 | SEK29,686.17 |
July 1995 | SEK1,812.41 | SEK32,796.06 |
June 1995 | SEK1,749.92 | SEK31,665.15 |
May 1995 | SEK1,640.55 | SEK29,686.17 |
April 1995 | SEK1,796.80 | SEK32,513.43 |
March 1995 | SEK1,812.41 | SEK32,796.06 |
February 1995 | SEK1,968.66 | SEK35,623.32 |
January 1995 | SEK1,906.16 | SEK34,492.42 |
December 1994 | SEK1,812.41 | SEK32,796.06 |
November 1994 | SEK1,812.41 | SEK32,796.06 |
October 1994 | SEK1,734.30 | SEK31,382.53 |
September 1994 | SEK1,484.31 | SEK26,858.91 |
August 1994 | SEK1,593.67 | SEK28,837.89 |
July 1994 | SEK1,562.42 | SEK28,272.44 |
June 1994 | SEK1,624.92 | SEK29,403.34 |
May 1994 | SEK1,843.66 | SEK33,361.51 |
April 1994 | SEK1,640.55 | SEK29,686.17 |
March 1994 | SEK1,531.18 | SEK27,706.98 |
February 1994 | SEK1,718.67 | SEK31,099.70 |
January 1994 | SEK1,515.56 | SEK27,424.36 |
December 1993 | SEK1,312.43 | SEK23,748.81 |
November 1993 | SEK1,093.71 | SEK19,790.85 |
October 1993 | SEK1,124.95 | SEK20,356.30 |
September 1993 | SEK999.96 | SEK18,094.49 |
August 1993 | SEK937.46 | SEK16,963.58 |
July 1993 | SEK906.21 | SEK16,398.13 |
June 1993 | SEK906.21 | SEK16,398.13 |
May 1993 | SEK765.59 | SEK13,853.49 |
April 1993 | SEK624.97 | SEK11,309.06 |
March 1993 | SEK624.97 | SEK11,309.06 |
December 1992 | SEK390.60 | SEK7,068.06 |
November 1992 | SEK468.73 | SEK8,481.79 |
October 1992 | SEK374.98 | SEK6,785.43 |
September 1992 | SEK531.23 | SEK9,612.70 |
August 1992 | SEK593.73 | SEK10,743.60 |
July 1992 | SEK734.34 | SEK13,288.04 |
June 1992 | SEK781.22 | SEK14,136.32 |
May 1992 | SEK906.21 | SEK16,398.13 |
April 1992 | SEK874.96 | SEK15,832.68 |
March 1992 | SEK843.72 | SEK15,267.23 |
February 1992 | SEK859.33 | SEK15,549.85 |
January 1992 | SEK874.96 | SEK15,832.68 |
December 1991 | SEK859.33 | SEK15,549.85 |
November 1991 | SEK937.46 | SEK16,963.58 |
October 1991 | SEK1,093.71 | SEK19,790.85 |
September 1991 | SEK1,093.71 | SEK19,790.85 |
August 1991 | SEK1,093.71 | SEK19,790.85 |
July 1991 | SEK1,109.32 | SEK20,073.47 |
AFRY.ST
Price: SEK190
Dividend Yield: 0.03%
Forward Dividend Yield: 2.89%
Payout Ratio: 61.11%
Dividend Per Share: 5.50 SEK
Earnings Per Share: 9.00 SEK
P/E Ratio: 19.54
Exchange: STO
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 19.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25