Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	210.18	212.37	205.65	208.34	204.59	97,011
2024-02-26	207.74	210.98	205.50	210.18	206.40	90,865
2024-02-23	210.93	211.67	205.50	208.69	204.93	86,057
2024-02-22	214.16	215.46	209.08	210.93	207.13	91,546
2024-02-21	214.01	214.01	208.14	210.78	206.98	87,050
2024-02-20	216.06	217.85	212.62	214.01	210.16	108,045
2024-02-19	214.16	216.80	211.97	216.06	212.17	116,855
2024-02-16	220.04	222.73	215.96	216.31	212.41	166,492
2024-02-15	211.18	218.45	210.93	218.45	214.52	710,511
2024-02-14	204.20	211.33	203.95	210.68	206.89	243,299
2024-02-13	204.05	206.25	199.22	204.40	200.72	173,665
2024-02-12	202.36	205.55	202.11	204.05	200.38	114,913
2024-02-09	200.07	202.81	199.92	202.36	198.72	89,871
2024-02-08	195.84	203.01	195.84	200.17	196.57	256,513
2024-02-07	191.77	196.75	190.36	196.23	192.70	224,161
2024-02-06	192.91	195.80	191.17	191.77	188.32	114,987
2024-02-05	190.26	194.94	188.82	192.91	189.44	242,204
2024-02-02	193.17	195.94	189.82	190.26	186.83	190,024
2024-02-01	194.22	196.04	191.89	193.15	189.67	128,867
2024-01-31	192.85	196.33	192.39	194.38	190.88	614,721
2024-01-30	192.63	196.53	192.25	192.83	189.36	338,848
2024-01-29	187.49	193.25	185.60	192.61	189.14	149,045
2024-01-26	187.49	189.06	185.28	187.55	184.17	92,349
2024-01-25	186.73	189.18	186.21	187.47	184.10	89,371
2024-01-24	188.17	189.56	183.46	186.73	183.37	613,229
2024-01-23	185.00	189.28	184.64	187.09	183.72	107,115
2024-01-22	188.15	188.76	182.79	184.98	181.65	97,279
2024-01-19	184.80	186.27	184.06	184.74	181.41	162,409
2024-01-18	179.04	184.28	178.32	184.28	180.97	172,054
2024-01-17	174.36	180.30	174.24	179.04	175.82	206,302
2024-01-16	175.89	178.86	175.16	178.52	175.31	253,183
2024-01-15	178.38	179.80	175.81	175.89	172.73	251,585
2024-01-12	176.01	180.22	175.91	178.56	175.35	102,265
2024-01-11	166.87	180.91	166.87	176.05	172.89	160,635
2024-01-10	171.91	176.03	170.43	175.24	172.08	93,613
2024-01-09	171.09	174.50	168.44	171.91	168.82	184,494
2024-01-08	165.43	171.55	164.80	171.09	168.01	120,731
2024-01-05	168.36	170.32	163.24	165.41	162.44	94,283
2024-01-04	169.34	171.73	168.46	170.89	167.82	89,372
2024-01-03	174.82	174.82	167.19	170.10	167.04	181,325
2024-01-02	179.56	180.60	172.83	174.96	171.81	137,265
2023-12-29	180.50	180.69	177.09	179.56	176.33	122,519
2023-12-28	179.30	181.33	176.89	180.50	177.25	153,533
2023-12-27	175.26	179.60	175.26	179.60	176.37	131,495
2023-12-22	174.08	175.48	169.84	175.00	171.85	128,762
2023-12-21	171.35	176.47	169.48	176.03	172.87	294,940
2023-12-20	170.47	172.21	168.34	172.21	169.11	149,216
2023-12-19	163.36	171.51	160.87	170.47	167.41	262,567
2023-12-18	161.01	164.66	157.15	163.20	160.27	218,965
2023-12-15	157.53	172.81	157.53	159.62	156.75	740,546
2023-12-14	139.95	150.59	139.95	147.42	144.77	184,439
2023-12-13	142.05	142.62	136.79	138.48	135.99	110,022
2023-12-12	144.42	144.42	140.45	142.50	139.94	121,010
2023-12-11	142.24	144.42	142.24	143.94	141.35	170,503
2023-12-08	138.66	143.92	138.26	142.24	139.69	303,883
2023-12-07	137.54	139.22	134.06	138.68	136.18	86,280
2023-12-06	136.73	137.92	135.57	137.92	135.44	71,848
2023-12-05	134.46	137.52	131.89	136.73	134.27	119,779
2023-12-04	133.48	135.77	131.79	132.68	130.29	949,812
2023-12-01	134.46	134.46	131.05	133.30	130.90	343,580

← NewerPage 12 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.