Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	141.65	146.30	140.47	143.79	139.91	222,783
2022-12-19	140.59	146.14	139.72	145.23	141.32	257,233
2022-12-16	162.24	162.24	139.74	140.37	136.59	449,469
2022-12-15	172.45	173.12	162.93	163.46	159.06	190,150
2022-12-14	176.14	177.05	172.41	175.10	170.38	197,480
2022-12-13	173.30	178.71	168.30	177.05	172.28	256,824
2022-12-12	174.82	175.87	168.70	173.67	169.00	222,566
2022-12-09	174.92	176.91	171.36	174.84	170.13	312,348
2022-12-08	174.82	177.11	170.57	174.68	169.98	147,094
2022-12-07	171.28	176.18	168.12	174.84	170.13	119,956
2022-12-06	175.87	175.91	168.91	169.88	165.30	158,790
2022-12-05	173.44	177.78	172.51	176.76	171.99	167,529
2022-12-02	168.10	173.75	167.95	173.44	168.76	246,236
2022-12-01	172.77	173.32	167.71	170.69	166.09	183,641
2022-11-30	168.30	172.67	166.50	168.04	163.52	998,462
2022-11-29	169.47	169.96	166.07	166.84	162.34	105,296
2022-11-28	167.91	169.62	165.02	168.10	163.57	107,403
2022-11-25	174.03	174.82	168.62	169.39	164.82	81,586
2022-11-24	172.35	174.03	166.35	173.46	168.78	70,439
2022-11-23	167.77	173.34	166.17	173.34	168.67	191,201
2022-11-22	162.47	168.70	161.68	166.92	162.42	510,657
2022-11-21	167.02	167.91	156.15	163.26	158.87	163,356
2022-11-18	165.04	169.39	161.09	167.02	162.52	79,512
2022-11-17	166.52	169.88	163.86	165.04	160.60	413,571
2022-11-16	165.54	168.50	160.70	166.23	161.75	64,264
2022-11-15	167.91	171.17	163.46	165.93	161.46	134,389
2022-11-14	162.67	167.61	161.19	166.03	161.56	108,891
2022-11-11	158.03	162.18	154.77	162.18	157.81	123,143
2022-11-10	146.28	157.44	142.42	157.44	153.20	102,438
2022-11-09	146.37	146.87	142.92	146.28	142.34	71,637
2022-11-08	133.34	146.97	133.34	145.78	141.85	69,715
2022-11-07	139.07	140.84	137.29	140.55	136.76	163,107
2022-11-04	143.21	145.39	137.88	139.07	135.32	61,886
2022-11-03	145.78	146.97	143.21	143.51	139.64	58,419
2022-11-02	147.66	149.93	142.72	147.36	143.39	105,265
2022-11-01	145.09	148.75	145.09	146.28	142.34	62,000
2022-10-31	147.46	147.46	143.31	144.60	140.70	72,986
2022-10-28	145.09	147.46	141.44	146.18	142.24	79,139
2022-10-27	145.19	146.77	141.83	145.68	141.76	81,872
2022-10-26	143.12	144.40	140.15	143.91	140.03	95,834
2022-10-25	135.31	143.12	134.82	143.12	139.26	87,077
2022-10-24	132.35	136.70	131.56	136.70	133.01	93,516
2022-10-21	128.89	132.45	128.70	132.35	127.81	66,163
2022-10-20	127.51	130.47	126.13	130.08	125.62	114,266
2022-10-19	134.82	134.82	127.21	127.61	123.23	92,654
2022-10-18	133.34	134.52	130.67	133.34	128.76	116,147
2022-10-17	129.39	132.25	128.79	130.67	126.19	135,425
2022-10-14	127.61	132.35	127.51	130.77	126.28	147,116
2022-10-13	122.47	126.23	119.61	126.23	121.90	90,679
2022-10-12	124.55	127.10	122.89	124.09	119.84	80,635
2022-10-11	123.46	127.67	122.24	124.55	120.28	67,067
2022-10-10	128.38	128.38	122.75	123.01	118.79	102,362
2022-10-07	128.29	130.64	125.74	126.72	122.37	118,027
2022-10-06	125.35	131.03	125.25	130.64	126.16	236,837
2022-10-05	128.78	128.78	124.27	125.25	120.95	85,511
2022-10-04	120.94	128.78	120.55	128.78	124.36	121,439
2022-10-03	122.02	122.21	115.25	120.55	116.41	235,599
2022-09-30	115.06	122.51	114.86	122.02	117.83	144,555
2022-09-29	118.10	118.10	114.27	116.04	112.06	122,141
2022-09-28	117.41	118.49	111.43	118.19	114.14	224,416

← NewerPage 17 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.