Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	120.45	122.21	116.53	117.12	113.10	159,773
2022-09-26	120.15	122.51	119.47	120.45	116.32	133,058
2022-09-23	118.29	121.13	117.41	120.15	116.03	136,829
2022-09-22	123.19	123.68	118.29	118.29	114.23	80,931
2022-09-21	120.55	125.94	119.86	124.96	120.67	87,571
2022-09-20	124.86	125.84	120.94	122.21	118.02	123,028
2022-09-19	120.35	125.64	119.66	123.68	119.44	78,824
2022-09-16	123.98	123.98	120.64	122.21	118.02	110,155
2022-09-15	126.72	127.70	122.31	122.60	118.40	102,054
2022-09-14	127.31	128.78	125.45	126.82	122.47	137,813
2022-09-13	133.09	136.03	127.01	127.31	122.94	213,468
2022-09-12	129.17	132.89	127.50	132.80	128.24	101,500
2022-09-09	126.52	129.37	125.74	129.17	124.74	69,454
2022-09-08	126.82	129.37	123.00	127.60	123.23	124,451
2022-09-07	129.66	129.86	126.62	126.92	122.56	114,662
2022-09-06	128.68	134.17	128.39	131.42	126.92	118,051
2022-09-05	129.86	132.40	126.72	130.74	126.25	288,999
2022-09-02	150.93	152.79	127.11	135.25	130.61	483,974
2022-09-01	155.83	156.12	149.07	149.56	144.43	120,817
2022-08-31	157.00	159.06	153.67	156.02	150.67	164,775
2022-08-30	155.24	158.47	155.14	156.91	151.52	90,383
2022-08-29	152.79	156.51	151.12	155.24	149.92	186,298
2022-08-26	163.37	165.14	154.75	155.34	150.01	97,554
2022-08-25	162.98	166.12	161.61	163.37	157.77	139,382
2022-08-24	162.39	164.26	156.42	162.49	156.92	184,967
2022-08-23	165.82	167.98	163.77	164.84	159.19	64,183
2022-08-22	170.53	171.51	166.02	166.61	160.89	101,752
2022-08-19	174.25	174.25	169.25	170.53	164.68	82,526
2022-08-18	174.45	175.53	172.39	174.45	168.47	65,357
2022-08-17	174.55	178.47	172.68	174.45	168.47	252,337
2022-08-16	174.55	179.05	169.65	174.45	168.47	269,831
2022-08-15	173.47	177.49	172.10	174.55	168.56	69,389
2022-08-12	173.96	176.41	171.51	172.88	166.95	64,332
2022-08-11	176.02	179.54	173.37	174.94	168.94	62,359
2022-08-10	176.11	178.37	170.63	176.02	169.98	96,150
2022-08-09	181.01	181.01	175.23	176.11	170.07	62,832
2022-08-08	175.72	180.82	175.72	177.58	171.49	66,549
2022-08-05	182.78	184.05	175.62	175.72	169.70	74,320
2022-08-04	181.31	183.95	178.96	182.68	176.42	45,283
2022-08-03	174.45	180.43	172.88	179.84	173.67	63,130
2022-08-02	182.29	182.78	171.31	174.45	168.47	101,526
2022-08-01	182.78	186.11	180.33	182.09	175.85	139,855
2022-07-29	177.00	183.17	176.90	182.19	175.94	114,664
2022-07-28	175.43	177.00	172.98	177.00	170.93	63,236
2022-07-27	171.12	174.64	168.37	173.47	167.52	66,879
2022-07-26	171.51	174.15	167.88	170.53	164.68	76,020
2022-07-25	170.43	172.88	168.47	170.33	164.49	69,418
2022-07-22	166.61	171.70	163.67	170.43	164.59	89,095
2022-07-21	160.83	166.71	158.96	166.61	160.89	70,051
2022-07-20	158.77	162.20	158.28	159.75	154.27	71,147
2022-07-19	157.79	158.67	153.38	158.38	152.94	56,007
2022-07-18	155.93	158.38	153.87	157.79	152.38	59,003
2022-07-15	151.91	155.34	146.12	155.24	149.92	102,631
2022-07-14	149.85	153.48	148.18	149.16	144.05	78,999
2022-07-13	154.36	155.53	147.20	149.85	144.71	96,242
2022-07-12	153.87	153.87	149.85	152.59	147.36	86,536
2022-07-11	149.26	154.95	147.69	153.28	148.02	119,026
2022-07-08	148.48	149.85	145.14	149.26	144.14	89,571
2022-07-07	147.59	150.05	144.56	148.48	143.39	77,757
2022-07-06	140.34	145.44	140.24	144.56	139.60	139,971

← NewerPage 18 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.