Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	137.89	141.71	136.91	140.34	135.53	95,044
2022-07-04	139.36	140.24	137.21	137.89	133.16	142,112
2022-07-01	136.03	140.83	133.29	139.36	134.58	114,081
2022-06-30	134.27	134.66	128.39	134.66	130.04	186,978
2022-06-29	131.03	135.25	129.86	133.48	128.90	127,344
2022-06-28	131.33	134.85	130.54	133.09	128.53	81,300
2022-06-27	129.17	132.60	127.31	132.60	128.05	114,122
2022-06-23	128.39	128.39	122.60	126.03	121.71	71,133
2022-06-22	127.01	128.09	122.02	127.31	122.94	77,467
2022-06-21	127.41	132.31	125.74	127.01	122.66	123,819
2022-06-20	125.94	129.86	125.54	128.19	123.79	96,115
2022-06-17	121.43	128.58	121.43	125.94	121.62	503,451
2022-06-16	132.01	132.01	120.64	121.43	117.26	87,446
2022-06-15	128.48	129.76	123.98	128.29	123.89	233,017
2022-06-14	131.23	132.40	127.41	128.09	123.70	216,322
2022-06-13	129.37	130.74	125.94	129.95	125.50	240,154
2022-06-10	135.93	136.13	129.37	129.46	125.02	150,435
2022-06-09	142.40	142.40	135.15	135.93	131.27	151,068
2022-06-08	137.21	142.40	137.21	142.40	137.52	190,651
2022-06-07	140.44	142.40	135.05	137.11	132.41	308,609
2022-06-03	146.61	150.63	137.40	141.32	136.48	392,729
2022-06-02	140.15	143.58	137.79	143.28	138.37	691,337
2022-06-01	138.09	140.34	133.68	139.17	134.39	285,379
2022-05-31	139.17	141.52	136.72	139.75	134.96	504,188
2022-05-30	129.76	137.99	129.76	137.21	132.50	223,119
2022-05-27	121.62	131.03	121.23	129.76	125.31	311,200
2022-05-25	126.52	128.39	119.66	119.86	115.75	102,744
2022-05-24	128.39	129.76	125.25	126.52	122.18	113,085
2022-05-23	130.84	134.07	126.82	128.39	123.98	96,675
2022-05-20	130.25	131.91	127.50	129.95	125.50	117,449
2022-05-19	122.70	128.19	121.33	127.50	123.13	158,532
2022-05-18	124.17	126.72	120.06	122.70	118.49	191,645
2022-05-17	124.47	126.72	123.29	124.17	119.91	87,036
2022-05-16	122.51	124.86	120.55	124.47	120.20	156,986
2022-05-13	119.57	121.62	117.02	121.62	117.45	199,693
2022-05-12	117.41	117.41	112.22	116.82	112.82	167,319
2022-05-11	112.22	118.00	110.06	118.00	113.95	593,614
2022-05-10	109.18	114.76	109.18	112.22	108.37	375,362
2022-05-09	114.18	114.37	110.06	110.16	106.38	519,466
2022-05-06	114.18	114.57	111.24	114.18	110.26	722,514
2022-05-05	119.57	121.62	114.47	114.76	110.83	183,459
2022-05-04	120.74	120.74	115.25	116.82	112.82	262,827
2022-05-03	117.61	119.96	115.16	119.96	115.84	268,478
2022-05-02	122.31	122.31	112.02	116.23	112.25	202,671
2022-04-29	124.17	125.94	122.02	122.31	118.12	145,355
2022-04-28	122.51	123.49	121.43	122.80	118.59	156,257
2022-04-27	125.05	126.92	121.23	122.02	117.83	174,256
2022-04-26	130.35	130.54	125.05	125.05	120.77	191,494
2022-04-25	132.80	132.80	128.09	130.15	125.69	109,713
2022-04-22	137.79	137.79	132.99	133.58	129.00	89,951
2022-04-21	139.56	141.81	137.79	138.38	133.64	94,857
2022-04-20	140.24	141.62	137.70	139.56	134.77	81,546
2022-04-19	141.71	141.71	136.81	140.24	135.44	101,986
2022-04-14	141.42	141.81	138.68	141.71	136.85	57,229
2022-04-13	144.56	144.56	139.17	141.42	136.57	54,174
2022-04-12	138.48	143.58	136.42	142.20	137.33	189,350
2022-04-11	149.95	149.95	139.75	140.05	135.25	149,672
2022-04-08	150.05	151.42	145.44	149.36	144.24	108,900
2022-04-07	150.05	150.54	146.42	148.57	143.48	126,612
2022-04-06	150.05	152.79	145.93	147.30	142.25	168,974

← NewerPage 19 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.