Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	241.06	241.06	237.87	238.87	234.57	31,811
2024-05-24	241.06	241.66	239.27	241.06	236.72	52,958
2024-05-23	238.07	245.24	234.49	241.06	236.72	202,449
2024-05-22	236.88	237.07	234.49	235.88	231.64	61,301
2024-05-21	238.67	238.67	235.08	237.07	232.81	92,447
2024-05-20	235.88	237.87	235.08	237.87	233.59	43,756
2024-05-17	234.49	235.88	232.69	235.88	231.64	59,066
2024-05-16	240.06	243.65	232.49	234.49	230.27	86,410
2024-05-15	240.46	245.44	239.07	245.44	241.03	603,214
2024-05-14	233.69	239.47	233.69	238.47	234.18	215,667
2024-05-13	234.68	234.68	229.70	233.69	229.48	275,345
2024-05-10	227.11	235.48	225.52	234.88	230.66	309,601
2024-05-08	222.33	224.72	219.74	224.72	220.68	56,883
2024-05-07	222.73	223.53	219.34	222.33	218.33	75,368
2024-05-06	220.54	221.34	218.35	221.14	217.16	38,090
2024-05-03	217.15	220.34	215.36	220.34	216.38	92,328
2024-05-02	223.33	223.33	216.36	217.15	213.25	190,817
2024-04-30	222.13	223.13	216.95	218.35	214.42	53,639
2024-04-29	219.94	221.73	216.75	221.73	217.74	92,798
2024-04-26	216.75	224.72	215.56	220.74	216.77	113,260
2024-04-25	217.35	217.95	213.77	216.16	212.27	109,336
2024-04-24	216.95	219.14	215.76	216.95	213.05	76,186
2024-04-23	205.60	215.16	205.60	214.76	210.90	91,879
2024-04-22	206.99	209.78	201.61	205.40	201.70	65,581
2024-04-19	204.80	208.39	202.61	206.99	203.27	113,037
2024-04-18	208.98	210.18	199.42	206.99	203.27	82,954
2024-04-17	209.18	210.98	206.99	208.98	205.22	57,633
2024-04-16	207.19	209.18	204.20	206.59	202.88	73,795
2024-04-15	204.20	210.18	204.00	209.58	205.81	62,743
2024-04-12	207.79	211.38	203.80	204.00	200.33	65,579
2024-04-11	204.20	206.79	200.42	205.60	201.90	95,995
2024-04-10	205.40	208.98	202.01	204.20	200.53	58,844
2024-04-09	209.78	210.18	204.40	205.40	201.70	76,460
2024-04-08	206.00	210.58	205.60	209.78	206.01	87,880
2024-04-05	202.01	206.39	201.61	206.39	202.68	58,628
2024-04-04	205.00	206.20	200.82	205.20	201.51	70,746
2024-04-03	206.20	206.20	199.22	204.80	201.12	135,364
2024-04-02	206.20	211.38	204.40	206.39	202.68	125,873
2024-03-28	205.95	207.29	203.21	206.34	202.63	48,914
2024-03-27	207.69	209.58	205.60	205.60	201.90	78,485
2024-03-26	209.83	211.18	205.05	207.69	203.95	72,157
2024-03-25	209.83	210.68	207.54	209.83	206.06	88,636
2024-03-22	210.18	212.07	207.49	209.93	206.15	62,892
2024-03-21	205.20	209.93	202.71	209.13	205.37	174,779
2024-03-20	206.20	209.38	202.06	202.26	198.62	107,757
2024-03-19	204.75	208.34	204.20	208.34	204.59	97,452
2024-03-18	207.74	208.39	204.20	205.35	201.65	424,395
2024-03-15	208.49	211.23	207.59	207.74	204.00	461,569
2024-03-14	210.48	212.57	207.14	208.49	204.73	110,052
2024-03-13	212.17	213.57	208.74	210.48	206.69	143,210
2024-03-12	208.79	213.07	207.44	212.62	208.79	177,825
2024-03-11	214.11	214.11	202.76	208.84	205.08	207,116
2024-03-08	208.49	218.65	202.91	215.36	211.48	255,466
2024-03-07	210.38	215.41	208.79	215.26	211.39	95,935
2024-03-06	205.45	211.28	205.30	210.38	206.59	136,447
2024-03-05	208.09	209.88	204.20	205.35	201.65	140,153
2024-03-04	211.87	212.92	207.79	208.64	204.88	115,291
2024-03-01	205.35	210.63	202.51	210.18	206.40	97,778
2024-02-29	207.34	209.08	205.10	205.35	201.65	177,946
2024-02-28	206.94	208.69	206.54	207.29	203.56	86,264

← NewerPage 11 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.