Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	152.91	154.83	146.71	154.57	150.41	208,561
2023-03-15	153.11	153.17	148.07	149.83	145.80	216,109
2023-03-14	141.16	157.32	140.67	153.58	149.45	302,945
2023-03-13	141.50	141.63	134.38	139.42	135.67	238,869
2023-03-10	143.77	152.34	138.69	141.50	137.68	268,618
2023-03-09	143.91	143.91	137.17	141.95	138.13	73,267
2023-03-08	144.62	145.49	142.70	143.95	140.07	55,743
2023-03-07	143.25	147.96	143.10	144.70	140.80	93,032
2023-03-06	145.29	146.53	143.71	144.70	140.80	64,967
2023-03-03	141.85	145.90	141.85	145.37	141.45	52,440
2023-03-02	139.52	142.03	138.77	140.94	137.15	51,217
2023-03-01	141.61	143.00	139.36	139.84	136.07	74,462
2023-02-28	142.70	142.94	140.13	141.61	137.80	115,125
2023-02-27	141.12	143.37	141.12	142.44	138.61	112,283
2023-02-24	142.09	143.71	139.82	141.12	137.32	99,450
2023-02-23	146.49	146.49	140.96	142.13	138.30	334,467
2023-02-22	152.10	152.20	143.14	145.62	141.70	349,883
2023-02-21	151.49	153.21	150.01	151.18	147.10	78,622
2023-02-20	155.24	156.69	150.86	151.89	147.79	51,324
2023-02-17	155.09	156.92	152.81	155.32	151.14	50,728
2023-02-16	157.38	161.64	155.34	156.53	152.31	94,029
2023-02-15	155.94	157.54	152.76	157.20	152.96	212,959
2023-02-14	150.94	155.74	150.94	153.45	149.31	76,669
2023-02-13	150.11	152.10	148.15	150.94	146.87	146,799
2023-02-10	149.67	151.06	147.66	149.83	145.80	85,422
2023-02-09	161.98	162.30	150.58	151.21	147.14	193,087
2023-02-08	161.19	166.72	161.19	161.62	157.27	125,096
2023-02-07	159.02	160.10	157.52	158.88	154.60	119,215
2023-02-06	158.62	159.57	156.71	157.61	153.37	56,649
2023-02-03	158.40	160.64	156.43	159.93	155.62	118,526
2023-02-02	150.58	160.04	148.15	159.21	154.93	190,740
2023-02-01	145.62	150.29	145.19	148.05	144.07	293,827
2023-01-31	148.09	148.19	145.19	145.62	141.70	118,813
2023-01-30	151.47	151.47	147.66	148.19	144.20	73,839
2023-01-27	163.82	163.82	151.00	151.81	147.72	127,538
2023-01-26	157.75	162.18	157.59	159.04	154.75	74,112
2023-01-25	162.47	162.47	155.62	157.75	153.50	92,985
2023-01-24	161.72	164.59	161.29	162.47	158.10	54,130
2023-01-23	158.68	162.71	158.68	161.72	157.37	42,856
2023-01-20	160.10	162.95	156.73	158.07	153.81	91,016
2023-01-19	161.19	161.66	157.34	157.73	153.48	266,284
2023-01-18	160.12	166.92	159.79	161.07	156.73	143,204
2023-01-17	157.26	160.89	155.96	160.10	155.79	76,415
2023-01-16	152.06	157.22	151.67	156.84	152.62	90,758
2023-01-13	146.45	153.09	146.18	151.79	147.70	297,495
2023-01-12	144.20	147.38	142.68	146.45	142.51	429,362
2023-01-11	144.10	145.29	142.94	143.65	139.78	249,990
2023-01-10	144.50	145.05	142.29	144.10	140.22	188,285
2023-01-09	144.50	147.20	141.87	144.50	140.61	109,090
2023-01-05	145.74	146.18	142.03	143.79	139.91	52,904
2023-01-04	149.34	149.34	143.95	145.66	141.74	80,555
2023-01-03	150.17	152.12	147.86	148.17	144.18	96,290
2023-01-02	150.17	151.18	148.21	149.44	145.41	40,505
2022-12-30	148.23	150.44	146.97	146.97	143.01	61,813
2022-12-29	146.20	148.98	145.27	148.80	144.80	66,057
2022-12-28	151.59	151.59	146.20	146.71	142.76	78,035
2022-12-27	148.80	151.12	146.99	150.03	145.99	56,277
2022-12-23	147.76	149.65	146.83	148.82	144.81	84,107
2022-12-22	147.86	150.94	146.97	147.76	143.78	105,262
2022-12-21	145.31	148.21	143.08	147.86	143.87	133,561

← NewerPage 16 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.