Singapore markets open in 32 minutes

Afry AB (0QUU.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
153.90-0.53 (-0.34%)
At close: 08:29AM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024203.85204.60202.80203.00203.001,630
12 Jul 2024201.00204.20202.20203.34203.343,247
11 Jul 2024196.05199.60195.40198.63198.632,883
10 Jul 2024194.50196.80194.40196.36196.361,261
09 Jul 2024195.50195.90194.90195.67195.671,021
08 Jul 2024195.05195.60194.50194.99194.991,346
05 Jul 2024194.90195.80193.70195.55195.556,633
04 Jul 2024193.75194.50193.50194.16194.162,627
03 Jul 2024193.55194.20191.60193.34193.343,176
02 Jul 2024191.45193.10190.90192.15192.151,257
01 Jul 2024192.20196.80190.50192.14192.14163,314
28 Jun 2024186.20189.70186.50188.79188.793,104
27 Jun 2024183.35185.60182.00184.80184.802,729
26 Jun 2024184.60184.10181.20182.87182.878,128
25 Jun 2024187.55188.30183.40186.31186.312,159
24 Jun 2024187.05188.70185.20187.33187.338,593
21 Jun 2024------
20 Jun 2024184.40189.60186.20188.63188.6318,165
19 Jun 2024185.35185.60183.70184.79184.795,735
18 Jun 2024185.35186.30184.40185.50185.501,595
17 Jun 2024185.05187.30180.00183.67183.673,071
14 Jun 2024186.80186.90181.00183.83183.833,340
13 Jun 2024185.35189.90185.40187.24187.244,366
12 Jun 2024183.25185.20182.10184.31184.319,951
11 Jun 2024184.70183.80181.60182.76182.7615,272
10 Jun 2024182.60184.20182.60184.20184.201,971
07 Jun 2024188.70188.60183.60185.74185.741,944
06 Jun 2024------
05 Jun 2024186.30188.20186.00186.50186.504,671
04 Jun 2024186.80187.50184.30185.35185.35582,856
03 Jun 2024191.45189.70186.10186.90186.905,212
31 May 2024187.75190.20186.30187.51187.517,741
30 May 2024187.45188.30185.10186.77186.775,151
29 May 2024187.75189.00185.40186.30186.302,754
28 May 2024189.25189.80187.90188.60188.601,762
24 May 2024187.35190.00187.70187.55187.551,996
23 May 2024187.35188.50186.10187.42187.427,396
22 May 2024188.20189.00186.70187.83187.8315,599
21 May 2024189.45188.50187.40188.03188.033,061
20 May 2024187.65190.00188.20189.70189.701,110
17 May 2024185.85188.30187.20187.34187.341,772
16 May 2024189.15189.00187.30187.76187.761,290
15 May 2024187.45188.00185.40186.30186.306,292
14 May 2024186.40186.80183.60186.33186.332,151
13 May 2024185.55185.80183.90184.87184.872,968
10 May 2024183.65185.70183.30185.22185.224,163
09 May 2024------
08 May 2024178.40182.60179.90182.18182.1816,841
07 May 2024177.15180.00176.00177.20177.20579,803
03 May 2024175.55176.80175.00175.55175.55328,617
02 May 2024175.75177.10175.00175.70175.701,676
01 May 2024------
30 Apr 2024169.75175.40170.00175.40175.40324,203
29 Apr 2024168.20171.60168.10169.91169.913,181
26 Apr 2024162.60168.00161.90167.50167.507,803
25 Apr 2024172.70171.50161.30161.90161.90332,603
24 Apr 2024168.60174.30169.00171.50171.509,465
24 Apr 20245.5 Dividend
23 Apr 2024166.50168.30157.10160.91155.4143,813
22 Apr 2024164.70165.20163.20164.27158.6610,444
19 Apr 2024164.20163.60161.40163.30157.725,654
18 Apr 2024165.75165.50163.00163.69158.1010,054
17 Apr 2024165.35167.20165.21165.24159.594,720
16 Apr 2024166.50166.30164.49165.18159.5416,121
15 Apr 2024170.10170.80168.40169.33163.5414,892
12 Apr 2024169.85170.70168.40170.28164.4610,736
11 Apr 2024167.85168.50166.20168.21162.4652,401
10 Apr 2024166.60169.60166.00167.30161.5831,245
09 Apr 2024168.90167.40164.80166.62160.9221,560
08 Apr 2024169.35169.40167.50168.06162.317,000
05 Apr 2024169.15170.00168.00168.85163.0819,677
04 Apr 2024169.85171.90170.10171.18165.339,072
03 Apr 2024172.40172.00169.30170.19164.37166,942
02 Apr 2024171.75173.90171.10171.39165.5313,797
28 Mar 2024175.15176.40170.80171.00165.169,703
27 Mar 2024174.50176.20173.29174.21168.2620,300
26 Mar 2024173.55174.10172.60174.04168.098,280
25 Mar 2024176.60176.00173.20173.67167.749,628
22 Mar 2024176.40178.60175.80177.30171.246,915
21 Mar 2024178.40178.30169.80177.42171.35482,749
20 Mar 2024171.75170.80169.70170.12164.308,372
19 Mar 2024169.05172.42169.10172.42166.5215,726
18 Mar 2024170.00172.20169.70170.71164.888,933
15 Mar 2024168.60170.70169.00169.89164.082,665
14 Mar 2024169.05169.10166.70168.39162.6411,323
13 Mar 2024169.75169.20168.30168.72162.958,882
12 Mar 2024165.55169.10164.90167.35161.6311,492
11 Mar 2024166.20166.30164.40166.09160.414,957
08 Mar 2024165.05166.90164.70165.75160.092,455
07 Mar 2024166.40166.70164.71164.72159.094,274
06 Mar 2024164.60167.70164.50166.99161.2819,830
05 Mar 2024164.60167.20164.00166.18160.5011,924
04 Mar 2024164.70166.70164.30164.53158.914,026
01 Mar 2024163.85165.59163.90164.11158.504,845
29 Feb 2024163.45163.40161.40162.88157.32327,147
28 Feb 2024163.15163.60162.70163.20157.629,577
27 Feb 2024162.10162.80160.30162.72157.1510,124
26 Feb 2024163.65164.20161.20162.34156.797,512
23 Feb 2024162.50163.80161.00162.82157.2517,672
22 Feb 2024162.80164.60160.50162.51156.9519,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...