Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	148.08	154.26	148.08	150.05	144.90	190,226
2022-04-04	143.77	148.57	142.01	147.79	142.72	172,841
2022-04-01	141.91	145.14	140.54	143.28	138.37	138,004
2022-03-31	144.95	145.44	140.15	141.81	136.95	132,114
2022-03-30	144.75	145.54	138.87	144.16	139.22	126,658
2022-03-29	140.44	145.54	140.34	144.75	139.79	169,316
2022-03-28	137.21	141.91	137.21	140.44	135.62	81,307
2022-03-25	136.32	139.95	134.76	136.32	131.65	345,938
2022-03-24	137.01	137.60	133.29	134.07	129.47	116,078
2022-03-23	141.32	142.79	135.15	137.01	132.31	119,895
2022-03-22	145.14	145.14	139.07	140.93	136.10	132,641
2022-03-21	143.97	145.83	142.60	145.14	140.17	111,725
2022-03-18	140.93	144.36	137.79	143.97	139.03	289,940
2022-03-17	137.11	141.91	136.23	140.93	136.10	205,233
2022-03-16	126.92	135.64	124.96	135.64	130.99	300,144
2022-03-15	124.96	128.39	121.82	124.96	120.67	256,609
2022-03-14	124.47	129.76	119.17	126.72	122.37	331,519
2022-03-11	122.60	128.88	118.68	125.15	120.86	332,130
2022-03-10	125.45	130.84	121.53	124.86	120.58	503,310
2022-03-09	135.25	146.91	119.66	125.84	121.52	927,754
2022-03-08	145.34	150.24	140.93	142.50	137.61	334,482
2022-03-07	146.03	150.73	139.07	145.34	140.36	338,328
2022-03-04	143.09	148.57	142.01	146.42	141.40	201,019
2022-03-03	148.67	150.44	144.65	145.24	140.26	165,124
2022-03-02	143.18	149.56	143.18	148.38	143.29	186,632
2022-03-01	148.18	149.26	142.01	146.91	141.87	178,421
2022-02-28	142.11	148.77	140.44	148.48	143.39	204,794
2022-02-25	139.85	145.24	138.28	143.77	138.84	174,052
2022-02-24	133.68	140.93	130.25	139.85	135.06	236,155
2022-02-23	140.44	142.99	139.17	139.17	134.39	135,209
2022-02-22	132.31	141.81	129.86	140.44	135.62	186,886
2022-02-21	141.62	142.69	133.58	133.58	129.00	180,400
2022-02-18	143.09	143.09	139.66	141.62	136.76	326,177
2022-02-17	142.89	145.63	142.30	143.09	138.18	441,053
2022-02-16	140.34	143.28	138.87	142.20	137.33	669,086
2022-02-15	135.74	142.50	135.64	140.24	135.44	188,051
2022-02-14	139.26	139.26	131.82	136.62	131.93	208,476
2022-02-11	144.36	146.52	141.03	143.18	138.27	322,258
2022-02-10	149.56	150.44	142.11	145.34	140.36	131,881
2022-02-09	142.89	149.85	142.60	149.46	144.33	91,574
2022-02-08	146.61	146.71	143.09	144.16	139.22	162,154
2022-02-07	144.07	146.61	140.83	146.61	141.59	123,222
2022-02-04	148.28	151.12	141.42	143.67	138.75	140,637
2022-02-03	153.67	153.67	146.52	148.18	143.10	143,853
2022-02-02	155.04	157.49	153.38	153.87	148.59	125,546
2022-02-01	152.40	153.38	150.24	153.38	148.12	141,590
2022-01-31	147.79	151.42	147.10	149.46	144.33	204,313
2022-01-28	143.58	145.54	141.62	144.95	139.98	237,185
2022-01-27	138.19	144.26	136.52	143.58	138.65	268,737
2022-01-26	136.62	143.48	136.32	142.69	137.80	336,038
2022-01-25	141.32	144.26	135.74	135.74	131.08	299,617
2022-01-24	148.77	148.77	138.87	140.54	135.72	275,824
2022-01-21	153.28	153.28	146.91	148.87	143.76	460,949
2022-01-20	152.69	155.34	148.08	154.85	149.54	435,009
2022-01-19	152.89	154.75	149.95	150.93	145.75	285,833
2022-01-18	163.37	163.37	151.71	153.08	147.83	219,630
2022-01-17	164.94	166.22	161.12	163.67	158.05	201,132
2022-01-14	168.57	168.86	162.69	164.94	159.29	218,768
2022-01-13	175.82	175.82	167.88	169.65	163.83	162,293
2022-01-12	178.86	178.86	172.29	175.82	169.79	133,241

← NewerPage 20 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.