Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	262.60	267.20	260.20	265.80	263.70	75,406
2026-07-23	271.20	271.60	261.00	261.20	259.13	107,996
2026-07-22	269.80	276.20	266.00	272.00	269.85	49,416
2026-07-21	272.60	273.60	266.40	269.00	266.87	355,188
2026-07-20	275.00	277.20	270.20	272.40	270.24	54,968
2026-07-17	277.00	277.20	269.60	275.20	273.02	85,465
2026-07-16	282.60	285.20	274.40	279.20	276.99	80,701
2026-07-15	285.40	285.40	279.80	282.20	279.97	64,563
2026-07-14	286.40	287.80	280.80	285.00	282.74	63,894
2026-07-13	282.40	287.80	277.80	286.40	284.13	51,451
2026-07-10	283.80	286.60	281.20	282.40	280.16	85,234
2026-07-09	286.40	291.80	279.20	284.60	282.35	89,312
2026-07-08	289.20	289.20	281.60	281.60	279.37	96,976
2026-07-07	295.20	300.40	289.40	290.20	287.90	109,115
2026-07-06	297.40	299.00	289.80	293.80	291.47	91,149
2026-07-03	298.40	299.60	294.60	295.80	293.46	61,353
2026-07-02	287.60	296.00	283.80	294.40	292.07	101,333
2026-07-01	275.00	290.80	273.20	287.40	285.13	127,098
2026-06-30	274.00	275.00	271.00	274.80	272.63	171,738
2026-06-29	275.00	279.60	272.00	272.40	270.24	165,883
2026-06-26	275.80	277.20	267.00	273.80	271.63	90,378
2026-06-25	280.40	283.00	276.60	276.60	274.41	112,394
2026-06-24	282.00	282.60	274.60	280.60	278.38	251,736
2026-06-23	272.40	284.00	268.20	281.20	278.97	123,174
2026-06-22	277.60	277.60	272.20	274.20	272.03	197,575
2026-06-18	284.40	285.40	274.00	276.80	274.61	279,680
2026-06-17	288.40	288.40	281.00	284.00	281.75	116,554
2026-06-16	292.80	295.60	284.00	287.40	285.13	141,804
2026-06-15	304.20	307.80	291.40	292.20	289.89	141,123
2026-06-12	308.40	311.80	299.00	302.00	299.61	142,021
2026-06-11	311.80	313.00	299.80	302.20	299.81	239,874
2026-06-10	307.60	313.00	299.60	312.20	309.73	221,019
2026-06-09	307.20	311.60	299.20	305.60	303.18	125,856
2026-06-08	289.20	302.60	288.00	302.60	300.21	168,352
2026-06-05	290.20	304.00	287.00	293.00	290.68	624,020
2026-06-04	285.00	297.00	285.00	296.60	294.25	259,059
2026-06-03	287.00	289.40	279.20	285.60	283.34	128,408
2026-06-02	286.00	295.20	281.40	286.20	283.93	174,571
2026-06-01	279.00	282.40	270.20	282.40	280.16	166,194
2026-05-29	273.00	279.80	272.40	278.20	276.00	414,086
2026-05-28	273.20	276.60	269.80	271.00	268.86	114,273
2026-05-27	279.20	280.60	274.60	275.20	273.02	91,298
2026-05-26	285.00	285.00	277.60	279.20	276.99	92,293
2026-05-25	278.60	285.60	278.60	285.20	282.94	88,957
2026-05-22	278.80	279.40	273.20	276.80	274.61	104,685
2026-05-21	272.40	277.20	270.20	274.40	272.23	168,413
2026-05-20	259.80	275.00	259.80	271.60	269.45	178,746
2026-05-19	261.80	268.00	261.40	262.80	260.72	140,711
2026-05-18	254.20	261.60	252.60	259.00	256.95	116,929
2026-05-15	265.00	265.80	255.60	256.20	254.17	119,942
2026-05-13	259.60	262.80	255.60	259.20	257.15	73,046
2026-05-12	259.80	261.40	254.60	258.80	256.75	69,192
2026-05-11	260.00	262.60	257.20	262.00	259.93	172,142
2026-05-08	265.20	266.00	258.00	260.00	257.94	101,505
2026-05-07	266.00	267.80	263.20	265.20	263.10	194,171
2026-05-06	261.80	272.40	261.80	265.40	263.30	199,332
2026-05-05	258.00	262.40	257.00	261.00	258.93	206,803
2026-05-04	256.20	262.40	255.20	257.60	255.56	137,988
2026-04-30	256.60	257.80	253.00	255.20	253.18	74,057
2026-04-29	257.20	259.20	255.80	257.40	255.36	181,321

← NewerPage 2 of 3 · 127 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.