Nasdaq Stockholm · AFRY · stock
Afry AB (AFRY) stock price history
Every Nasdaq Stockholm trading session of Afry AB from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AFRY adjusted close, 2000 to 2026
- SEK 249.99
- All time high, 2021
- SEK 165.19
- 52 week high, SEK 94.00 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AFRY key facts
- Afry AB (AFRY) closed at SEK 103.70 on Sep 28, 2026 on Nasdaq Stockholm.
- AFRY's all time high close is SEK 249.99, set on Jul 13, 2021; its all time low close is SEK 4.62 on Apr 22, 2003.
- AFRY's 52 week range is SEK 94.00 to SEK 165.19.
- AFRY returned -29.8% over the year to Sep 28, 2026 and -52.4% over five years.
- Over ten years AFRY returned -8%, -0.8% a year compounded.
- AFRY's deepest drawdown was -62.4% from Jul 13, 2021 to Oct 27, 2023.
- DataCedar holds 6,784 daily sessions of AFRY history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AFRY price chart, 2000 to 2026
AFRY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -2.4% |
| 6 months | -11.2% |
| Year to date | -27.2% |
| 1 year | -29.8% |
| 3 years | -6.4% |
| 5 years | -52.4% |
| 10 years | -8.0% |
| Since Jan 3, 2000 | +1,630% |
| Compound annual growth, 26.7 years | +11.3% |
AFRY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 249.99 on Jul 13, 2021
- All time low close
- SEK 4.62 on Apr 22, 2003
- 52 week high
- SEK 165.19 on Oct 27, 2025
- 52 week low
- SEK 94.00 on Jul 15, 2026
- Deepest drawdown
- -62.4% from Jul 13, 2021 to Oct 27, 2023, not yet recovered
- Best single session
- +17.4% on Jan 17, 2000
- Worst single session
- -14.4% on Apr 24, 2025
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 17.3×
- Best calendar year
- 2005, +82%
- Worst calendar year
- 2022, -31%
AFRY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 142.20 | SEK 151.04 | SEK 94.00 | SEK 103.70 | -27.2% | 57.1M | 186 |
| 2025 | SEK 140.90 | SEK 187.26 | SEK 136.03 | SEK 142.49 | +1.4% | 55.2M | 249 |
| 2024 | SEK 124.75 | SEK 188.54 | SEK 116.09 | SEK 140.53 | +13.8% | 47.4M | 251 |
| 2023 | SEK 147.77 | SEK 176.12 | SEK 90.71 | SEK 123.52 | -15.9% | 48.3M | 251 |
| 2022 | SEK 212.09 | SEK 217.08 | SEK 112.03 | SEK 146.82 | -30.7% | 53.4M | 253 |
| 2021 | SEK 207.25 | SEK 250.99 | SEK 177.20 | SEK 211.93 | +3.3% | 43.6M | 253 |
| 2020 | SEK 178.83 | SEK 226.52 | SEK 104.52 | SEK 205.13 | +14.9% | 59.7M | 252 |
| 2019 | SEK 113.79 | SEK 187.82 | SEK 109.83 | SEK 178.51 | +57.3% | 64.7M | 247 |
| 2018 | SEK 124.41 | SEK 156.39 | SEK 108.41 | SEK 113.51 | -8.8% | 35.8M | 252 |
| 2017 | SEK 112.07 | SEK 135.28 | SEK 106.57 | SEK 124.41 | +11.0% | 23.9M | 253 |
| 2016 | SEK 93.25 | SEK 118.78 | SEK 80.67 | SEK 112.07 | +19.3% | 21M | 253 |
| 2015 | SEK 79.97 | SEK 97.01 | SEK 69.90 | SEK 93.90 | +17.7% | 32.3M | 251 |
| 2014 | SEK 69.06 | SEK 82.50 | SEK 60.49 | SEK 79.81 | +15.0% | 24.1M | 249 |
| 2013 | SEK 46.75 | SEK 70.76 | SEK 43.99 | SEK 69.37 | +49.3% | 44.5M | 250 |
| 2012 | SEK 31.10 | SEK 48.69 | SEK 31.10 | SEK 46.45 | +45.6% | 22.9M | 250 |
| 2011 | SEK 38.84 | SEK 40.72 | SEK 25.29 | SEK 31.89 | -17.9% | 26.4M | 253 |
| 2010 | SEK 26.31 | SEK 39.46 | SEK 24.76 | SEK 38.84 | +47.6% | 43.8M | 253 |
| 2009 | SEK 14.83 | SEK 27.59 | SEK 12.36 | SEK 26.31 | +72.6% | 45.3M | 251 |
| 2008 | SEK 20.58 | SEK 25.36 | SEK 12.30 | SEK 15.24 | -26.8% | 54M | 252 |
| 2007 | SEK 17.58 | SEK 24.03 | SEK 16.73 | SEK 20.82 | +17.5% | 41.4M | 250 |
| 2006 | SEK 13.99 | SEK 22.18 | SEK 13.09 | SEK 17.73 | +26.2% | 75.5M | 260 |
| 2005 | SEK 7.78 | SEK 14.05 | SEK 7.46 | SEK 14.05 | +81.9% | 65.1M | 260 |
| 2004 | SEK 6.65 | SEK 8.89 | SEK 6.65 | SEK 7.72 | +16.2% | 28.4M | 262 |
| 2003 | SEK 5.16 | SEK 7.16 | SEK 4.62 | SEK 6.65 | +29.0% | 15.7M | 261 |
| 2002 | SEK 7.32 | SEK 8.76 | SEK 4.65 | SEK 5.16 | -29.5% | 16.2M | 261 |
| 2001 | SEK 5.80 | SEK 8.60 | SEK 5.50 | SEK 7.32 | +26.0% | 38.3M | 261 |
| 2000 | SEK 6.29 | SEK 9.26 | SEK 5.21 | SEK 5.80 | n/a | 86.8M | 260 |
AFRY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 103.70 | +0.8% |
| August 2026 | SEK 102.90 | +0.1% |
| July 2026 | SEK 102.80 | -1.5% |
| June 2026 | SEK 104.40 | -8.7% |
| May 2026 | SEK 114.40 | +2.3% |
| April 2026 | SEK 111.80 | -7.5% |
| March 2026 | SEK 120.92 | -5.8% |
| February 2026 | SEK 128.33 | -4.4% |
| January 2026 | SEK 134.22 | -5.8% |
| December 2025 | SEK 142.49 | -5.4% |
| November 2025 | SEK 150.56 | -3.1% |
| October 2025 | SEK 155.31 | +1.1% |
About the AFRY data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AFRY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AFRY share price history
