Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	135.39	135.65	131.25	132.56	130.18	410,971
2023-11-29	137.30	137.30	133.98	135.99	133.54	919,535
2023-11-28	137.46	137.64	132.92	133.72	131.31	74,692
2023-11-27	138.22	140.49	136.69	138.68	136.18	61,936
2023-11-24	136.83	139.54	136.83	138.22	135.73	59,345
2023-11-23	139.71	140.91	136.49	139.04	136.54	68,518
2023-11-22	133.90	139.73	131.61	139.71	137.20	137,377
2023-11-21	138.46	138.46	133.00	133.90	131.49	385,350
2023-11-20	139.46	139.75	136.77	138.46	135.97	103,761
2023-11-17	138.16	141.55	136.67	137.96	135.48	361,545
2023-11-16	142.44	144.34	137.36	138.46	135.97	133,794
2023-11-15	141.45	142.84	136.17	138.36	135.87	125,145
2023-11-14	132.08	142.24	131.99	142.24	139.69	227,417
2023-11-13	132.08	133.48	130.29	132.08	129.71	67,451
2023-11-10	133.98	133.98	129.20	132.18	129.81	92,339
2023-11-09	131.39	136.97	129.79	133.98	131.57	116,381
2023-11-08	131.49	133.18	129.20	130.39	128.04	90,206
2023-11-07	133.48	135.67	129.99	130.59	128.24	129,187
2023-11-06	128.60	133.88	128.00	133.48	131.08	212,556
2023-11-03	125.71	130.09	125.71	128.90	126.58	46,706
2023-11-02	123.52	131.19	123.12	127.00	124.72	446,903
2023-11-01	120.53	122.82	119.23	122.22	120.02	191,630
2023-10-31	119.53	120.53	117.64	120.13	117.97	111,813
2023-10-30	121.43	123.22	117.14	117.84	115.72	65,384
2023-10-27	123.12	125.51	120.93	121.43	119.24	126,233
2023-10-26	121.73	125.61	120.83	124.22	121.98	157,274
2023-10-25	122.42	122.62	119.04	121.73	119.53	172,686
2023-10-24	122.52	123.62	119.43	122.42	120.22	190,420
2023-10-23	123.42	123.42	116.64	119.93	117.77	127,350
2023-10-20	122.12	122.62	118.24	120.73	117.48	88,686
2023-10-19	122.52	125.01	121.63	122.12	118.83	164,211
2023-10-18	122.32	124.22	120.43	122.62	119.32	100,385
2023-10-17	123.02	125.51	120.23	122.32	119.03	91,406
2023-10-16	125.91	125.91	121.53	123.22	119.90	410,480
2023-10-13	127.80	128.50	125.21	125.91	122.52	307,262
2023-10-12	128.20	131.99	128.20	129.00	125.52	118,989
2023-10-11	133.70	134.85	126.63	127.82	124.38	117,844
2023-10-10	128.50	133.26	128.50	133.26	129.67	109,105
2023-10-09	130.79	132.68	127.22	127.88	124.44	66,444
2023-10-06	126.62	129.09	125.44	128.40	124.94	102,674
2023-10-05	124.74	129.68	124.74	127.41	123.98	149,952
2023-10-04	125.44	126.52	123.46	124.74	121.38	121,124
2023-10-03	128.30	130.67	124.15	124.55	121.19	98,222
2023-10-02	127.41	129.49	126.92	128.70	125.23	178,123
2023-09-29	125.93	128.99	125.93	127.81	124.36	161,897
2023-09-28	127.81	128.99	125.73	125.93	122.54	123,992
2023-09-27	129.49	132.55	127.02	127.91	124.46	124,316
2023-09-26	131.46	131.46	127.12	129.19	125.71	141,259
2023-09-25	133.34	134.23	130.37	132.25	128.69	92,046
2023-09-22	133.53	136.20	132.65	133.83	130.23	113,328
2023-09-21	136.30	137.98	132.84	135.41	131.76	205,973
2023-09-20	137.09	141.34	137.09	138.28	134.55	108,893
2023-09-19	138.67	142.13	136.10	137.09	133.40	212,660
2023-09-18	149.44	150.33	140.15	140.25	136.47	221,023
2023-09-15	151.12	157.34	151.12	152.60	148.49	890,067
2023-09-14	154.97	157.34	150.72	154.08	149.93	180,532
2023-09-13	160.50	160.50	152.50	154.97	150.79	163,020
2023-09-12	162.47	164.84	160.30	160.70	156.37	112,617
2023-09-11	160.40	164.65	159.21	162.38	158.00	228,676
2023-09-08	157.63	162.97	156.75	162.18	157.81	160,263

← NewerPage 13 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.