Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	157.63	162.97	156.75	162.18	157.81	160,263
2023-09-07	152.10	159.12	151.12	157.83	153.58	150,321
2023-09-06	149.34	155.76	145.58	154.08	149.93	280,032
2023-09-05	174.82	174.82	139.76	149.83	145.80	872,596
2023-09-04	167.31	174.72	167.31	171.66	167.03	122,786
2023-09-01	169.29	171.17	165.54	167.31	162.81	74,294
2023-08-31	168.10	170.87	163.96	168.89	164.34	85,804
2023-08-30	169.39	169.68	165.73	168.10	163.57	70,943
2023-08-29	169.09	170.28	168.10	169.39	164.82	96,005
2023-08-28	168.50	169.78	166.72	168.99	164.44	43,539
2023-08-25	166.13	168.50	163.36	166.03	161.56	76,420
2023-08-24	172.25	172.75	166.23	167.02	162.52	57,689
2023-08-23	170.67	171.36	168.20	170.97	166.36	68,647
2023-08-22	166.23	172.45	166.23	170.67	166.07	90,941
2023-08-21	162.57	167.91	161.59	166.23	161.75	82,946
2023-08-18	161.39	163.17	157.73	162.57	158.19	86,055
2023-08-17	166.52	166.52	160.20	161.39	157.04	599,035
2023-08-16	167.31	173.54	165.44	167.81	163.29	207,875
2023-08-15	158.52	158.82	156.05	157.93	153.68	46,811
2023-08-14	159.12	159.31	155.56	158.52	154.25	32,591
2023-08-11	160.99	162.18	158.72	159.12	154.83	44,879
2023-08-10	160.50	162.38	158.72	161.68	157.33	42,085
2023-08-09	160.40	163.76	160.20	160.50	156.17	41,107
2023-08-08	161.78	163.07	158.52	160.40	156.08	68,332
2023-08-07	160.99	162.87	160.99	161.98	157.62	57,322
2023-08-04	160.50	162.47	157.93	160.60	156.27	57,694
2023-08-03	161.09	161.09	157.93	160.20	155.89	52,544
2023-08-02	164.84	164.84	159.02	161.09	156.75	59,364
2023-08-01	167.12	167.12	163.66	163.66	159.25	29,013
2023-07-31	166.33	168.70	162.87	166.52	162.04	59,172
2023-07-28	166.82	167.61	163.96	166.92	162.42	53,555
2023-07-27	165.73	168.99	165.54	166.82	162.33	34,577
2023-07-26	168.10	168.89	163.86	165.73	161.27	48,180
2023-07-25	166.92	168.30	163.76	168.10	163.57	49,632
2023-07-24	169.39	170.18	166.03	166.42	161.94	43,243
2023-07-21	167.51	170.87	164.94	170.57	165.98	55,571
2023-07-20	165.73	168.10	161.68	167.51	163.00	62,205
2023-07-19	165.04	167.31	162.97	165.73	161.27	71,913
2023-07-18	163.07	164.55	161.19	162.08	157.71	57,594
2023-07-17	163.26	165.34	160.80	163.07	158.67	68,718
2023-07-14	163.46	165.73	162.28	165.34	160.88	389,884
2023-07-13	163.96	166.92	163.07	163.46	159.06	160,802
2023-07-12	167.61	167.61	162.77	163.96	159.54	190,071
2023-07-11	172.84	173.83	168.10	168.89	164.34	129,143
2023-07-10	177.49	177.78	167.12	172.05	167.42	117,060
2023-07-07	174.82	180.25	174.82	178.28	173.47	154,030
2023-07-06	174.82	180.35	171.66	174.52	169.82	161,427
2023-07-05	176.70	180.85	174.62	175.31	170.59	196,926
2023-07-04	172.65	179.56	171.07	179.07	174.24	189,000
2023-07-03	178.57	178.77	169.09	172.65	168.00	86,409
2023-06-30	179.36	179.36	175.02	178.67	173.86	102,756
2023-06-29	176.80	180.75	176.60	178.77	173.95	104,800
2023-06-28	172.65	177.88	172.65	176.80	172.03	92,238
2023-06-27	176.50	176.60	168.01	171.46	166.84	141,291
2023-06-26	178.08	178.47	173.04	176.40	171.65	104,472
2023-06-22	177.78	178.67	175.81	178.67	173.86	120,547
2023-06-21	181.04	181.73	178.47	179.07	174.24	109,565
2023-06-20	184.30	184.30	180.05	180.85	175.97	77,584
2023-06-19	185.88	187.46	183.02	184.30	179.34	117,690
2023-06-16	189.24	190.72	186.08	187.17	182.12	170,996

← NewerPage 14 of 22 · 1,261 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.