Sectra AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	241.26	241.46	238.47	240.46	236.13	36,091
2024-08-20	240.66	242.45	239.47	241.26	236.92	42,047
2024-08-19	240.46	241.46	237.47	240.66	236.33	112,219
2024-08-16	241.46	243.45	238.07	239.07	234.77	51,670
2024-08-15	242.06	244.45	238.67	241.86	237.50	34,142
2024-08-14	239.47	243.45	238.67	242.06	237.70	36,228
2024-08-13	238.47	240.06	233.49	239.07	234.77	36,459
2024-08-12	235.88	240.66	235.88	238.87	234.57	21,665
2024-08-09	233.49	236.08	233.29	235.28	231.05	35,900
2024-08-08	233.29	233.49	227.31	232.69	228.50	43,417
2024-08-07	228.11	235.88	228.11	233.29	229.09	68,332
2024-08-06	229.31	233.49	225.12	228.11	224.01	53,684
2024-08-05	221.93	228.31	218.15	226.91	222.83	89,242
2024-08-02	239.66	239.86	231.90	232.69	228.50	63,022
2024-08-01	242.45	244.05	238.27	239.66	235.35	54,767
2024-07-31	239.07	244.65	238.47	242.45	238.09	74,234
2024-07-30	237.67	241.26	237.07	238.47	234.18	50,432
2024-07-29	237.87	241.26	236.68	237.67	233.40	123,897
2024-07-26	234.88	239.86	234.68	237.87	233.59	51,537
2024-07-25	242.45	242.45	230.10	234.68	230.46	51,979
2024-07-24	243.45	248.23	242.25	243.65	239.27	54,765
2024-07-23	239.07	245.84	237.07	243.45	239.07	49,077
2024-07-22	236.68	241.66	236.48	239.47	235.16	412,106
2024-07-19	235.68	237.07	232.69	236.48	232.22	35,179
2024-07-18	236.48	238.27	233.69	235.68	231.44	66,453
2024-07-17	237.67	238.27	233.29	236.68	232.42	44,678
2024-07-16	236.28	237.87	234.09	237.67	233.40	39,482
2024-07-15	242.65	244.25	236.68	236.88	232.61	66,223
2024-07-12	241.06	242.65	237.47	242.45	238.09	68,359
2024-07-11	237.07	240.66	233.69	240.06	235.74	54,977
2024-07-10	237.07	238.67	234.49	237.27	233.00	57,028
2024-07-09	238.47	239.07	235.28	236.28	232.03	62,044
2024-07-08	238.27	241.46	237.87	239.07	234.77	58,765
2024-07-05	239.27	239.66	236.68	238.27	233.98	52,882
2024-07-04	240.86	241.06	234.68	238.87	234.57	66,086
2024-07-03	239.27	240.66	238.27	240.06	235.74	391,846
2024-07-02	240.46	242.65	237.47	239.27	234.96	161,826
2024-07-01	244.84	244.84	237.67	240.86	236.53	214,836
2024-06-28	244.25	244.84	240.46	241.26	236.92	217,133
2024-06-27	245.84	248.83	241.66	243.05	238.68	58,960
2024-06-26	246.64	250.62	243.45	245.64	241.22	63,701
2024-06-25	243.25	246.84	238.87	245.84	241.42	70,138
2024-06-24	245.04	246.04	241.06	244.45	240.05	104,298
2024-06-20	241.26	247.63	238.67	245.84	241.42	241,952
2024-06-19	247.43	247.43	236.88	241.46	237.11	231,604
2024-06-18	251.02	251.02	244.05	247.43	242.98	227,119
2024-06-17	248.03	251.22	244.05	248.83	244.35	98,390
2024-06-14	250.42	251.82	245.24	247.83	243.37	196,711
2024-06-13	255.80	257.00	247.04	249.43	244.94	111,842
2024-06-12	249.23	256.00	245.84	256.00	251.39	90,385
2024-06-11	247.63	252.81	247.63	249.43	244.94	101,217
2024-06-10	239.07	247.63	238.07	247.63	243.18	99,210
2024-06-07	228.71	247.43	228.71	240.66	236.33	209,805
2024-06-05	221.14	228.11	215.36	226.52	222.44	175,484
2024-06-04	233.09	234.68	225.12	230.50	226.35	155,726
2024-06-03	240.06	242.06	230.30	231.50	227.33	239,089
2024-05-31	233.89	240.06	232.69	239.27	234.96	416,275
2024-05-30	232.89	235.28	229.50	233.89	229.68	261,415
2024-05-29	239.27	239.27	232.89	232.89	228.70	53,467
2024-05-28	239.07	241.06	237.27	239.27	234.96	65,753

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	2.3000 SEK
2025-09-10	2.1000 SEK
2024-10-21	1.1000 SEK
2023-10-23	1.1000 SEK
2022-10-24	1.0000 SEK
2021-10-18	0.9000 SEK
2020-10-05	4.5000 SEK
2019-10-02	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.