Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	190.52	190.62	184.70	189.24	184.14	127,875
2023-06-14	193.09	193.09	188.45	190.13	185.01	113,800
2023-06-13	192.99	194.57	190.23	192.89	187.70	132,206
2023-06-12	188.85	191.71	187.76	191.41	186.26	212,066
2023-06-09	183.22	187.76	181.83	187.36	182.32	116,414
2023-06-08	183.81	185.19	178.28	183.12	178.18	144,637
2023-06-07	197.93	199.12	178.08	184.40	179.43	414,001
2023-06-05	196.15	205.24	192.01	203.27	197.79	297,646
2023-06-02	189.44	203.27	186.97	194.77	189.52	441,744
2023-06-01	181.54	181.93	173.24	180.05	175.20	156,200
2023-05-31	168.89	181.73	168.89	181.73	176.84	620,607
2023-05-30	172.45	172.45	167.41	170.77	166.17	112,309
2023-05-29	171.07	172.45	169.59	170.77	166.17	21,268
2023-05-26	164.65	171.26	164.05	171.07	166.46	92,450
2023-05-25	163.46	165.73	162.97	164.05	159.63	63,350
2023-05-24	169.29	169.29	161.19	163.76	159.35	134,362
2023-05-23	172.05	173.14	168.89	169.49	164.92	43,914
2023-05-22	171.86	172.65	169.78	172.05	167.42	67,513
2023-05-19	170.87	172.84	169.68	172.55	167.90	71,277
2023-05-17	167.91	171.56	167.91	170.18	165.59	18,684
2023-05-16	168.50	172.55	167.61	170.28	165.69	81,602
2023-05-15	172.25	173.83	168.01	169.98	165.40	81,136
2023-05-12	180.85	180.85	170.57	172.25	167.61	91,762
2023-05-11	177.59	182.03	177.59	180.85	175.97	135,417
2023-05-10	172.75	178.67	172.75	176.01	171.26	98,972
2023-05-09	173.04	173.54	170.28	172.75	168.09	73,425
2023-05-08	172.94	174.72	169.68	173.54	168.86	80,215
2023-05-05	165.73	174.13	164.45	172.75	168.09	135,512
2023-05-04	161.98	164.94	157.93	164.75	160.31	380,141
2023-05-03	160.20	163.56	159.41	161.09	156.75	192,360
2023-05-02	160.20	161.29	159.21	160.00	155.69	96,718
2023-04-28	161.29	162.47	157.34	159.71	155.41	92,112
2023-04-27	161.39	162.38	159.71	161.29	156.94	77,550
2023-04-26	160.50	161.49	157.44	161.29	156.94	95,934
2023-04-25	164.94	164.94	159.61	160.99	156.66	196,247
2023-04-24	166.13	166.33	163.96	164.94	160.50	100,288
2023-04-21	166.62	167.12	163.76	165.83	161.36	86,662
2023-04-20	170.28	170.87	165.44	166.62	162.13	53,447
2023-04-19	169.19	171.26	167.31	170.28	165.69	72,387
2023-04-18	171.76	173.24	167.02	169.19	164.63	53,666
2023-04-17	173.83	174.82	169.39	172.05	167.42	87,579
2023-04-14	172.84	174.82	171.17	172.05	167.42	83,961
2023-04-13	169.59	172.55	168.80	172.25	167.61	78,464
2023-04-12	169.78	172.55	167.91	169.59	165.02	90,187
2023-04-11	166.62	170.28	166.62	169.78	165.21	118,553
2023-04-06	162.47	166.72	162.47	165.14	160.69	23,480
2023-04-05	164.94	168.30	162.47	164.55	160.12	112,343
2023-04-04	158.92	166.42	158.42	165.73	161.27	164,783
2023-04-03	160.10	162.67	157.44	158.42	154.16	156,105
2023-03-31	166.92	166.92	153.19	160.14	155.83	349,752
2023-03-30	167.79	173.14	167.67	171.74	167.11	163,691
2023-03-29	167.06	168.50	164.86	167.67	163.15	117,095
2023-03-28	170.67	172.21	163.28	165.26	160.81	148,266
2023-03-27	163.28	170.77	163.28	170.32	165.73	132,822
2023-03-24	162.26	164.39	160.20	163.28	158.88	106,412
2023-03-23	156.79	162.47	155.03	162.26	157.89	266,774
2023-03-22	159.31	159.95	155.80	156.79	152.56	68,747
2023-03-21	152.10	158.74	152.10	158.40	154.14	191,934
2023-03-20	151.08	152.02	147.60	151.04	146.97	188,314
2023-03-17	155.05	157.54	151.35	152.81	148.70	159,013

← NewerPage 15 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.