Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	173.66	178.56	172.88	177.29	171.21	136,025
2022-01-10	181.80	182.29	172.78	174.64	168.66	204,666
2022-01-07	189.15	190.72	179.54	181.41	175.19	200,511
2022-01-05	193.17	194.83	188.66	190.72	184.18	83,901
2022-01-04	197.77	198.75	191.89	193.07	186.45	262,428
2022-01-03	196.01	199.93	193.56	197.38	190.61	232,773
2021-12-30	193.36	196.60	191.40	196.21	189.48	137,527
2021-12-29	193.07	194.54	190.23	193.17	186.54	127,950
2021-12-28	188.76	194.44	188.66	193.07	186.45	116,457
2021-12-27	188.27	189.25	185.42	188.85	182.38	91,718
2021-12-23	184.84	189.44	182.29	188.17	181.72	184,042
2021-12-22	180.23	184.25	179.64	183.95	177.65	214,940
2021-12-21	177.00	179.84	175.53	179.25	173.10	128,793
2021-12-20	174.15	178.27	171.61	176.21	170.17	131,217
2021-12-17	176.80	179.45	172.49	177.58	171.49	839,477
2021-12-16	183.46	184.93	173.66	177.78	171.68	351,947
2021-12-15	180.62	184.54	178.07	181.50	175.28	177,603
2021-12-14	181.60	183.66	176.60	181.50	175.28	327,201
2021-12-13	195.72	198.56	177.98	181.70	175.47	460,519
2021-12-10	186.31	199.34	177.09	194.44	187.77	671,149
2021-12-09	209.14	209.73	198.95	200.52	193.64	168,201
2021-12-08	214.04	214.04	204.83	205.81	198.75	217,576
2021-12-07	203.65	214.43	203.65	214.04	206.70	144,984
2021-12-06	208.95	212.87	203.65	203.65	196.67	123,136
2021-12-03	215.61	217.96	207.18	207.38	200.27	161,582
2021-12-02	221.49	222.47	211.30	214.04	206.70	164,747
2021-12-01	220.51	225.61	210.71	223.06	215.41	255,299
2021-11-30	226.39	230.31	219.53	219.53	212.00	3,930,380
2021-11-29	226.39	232.27	225.41	227.37	219.57	180,890
2021-11-26	226.39	233.64	221.88	225.41	217.68	295,248
2021-11-25	226.78	236.78	226.78	232.66	224.68	156,130
2021-11-24	227.37	229.13	222.67	226.59	218.82	207,575
2021-11-23	231.09	232.66	225.21	227.37	219.57	229,107
2021-11-22	239.92	241.48	231.68	232.27	224.31	187,666
2021-11-19	239.72	242.66	237.37	239.13	230.93	351,726
2021-11-18	238.35	245.21	237.76	239.52	231.31	169,737
2021-11-17	235.21	239.33	232.07	237.76	229.61	132,064
2021-11-16	228.55	235.80	228.55	235.21	227.14	207,503
2021-11-15	232.27	235.02	228.55	228.55	220.71	543,843
2021-11-12	221.29	236.58	221.29	231.49	223.55	604,738
2021-11-11	213.45	218.75	209.73	217.96	210.49	89,943
2021-11-10	213.65	214.04	207.77	213.45	206.13	112,942
2021-11-09	211.30	214.83	209.93	214.63	207.27	140,021
2021-11-08	209.34	211.30	203.46	211.30	204.05	171,154
2021-11-05	214.63	214.63	209.14	211.69	204.43	122,364
2021-11-04	209.73	212.67	208.55	212.67	205.38	110,202
2021-11-03	215.41	220.31	208.36	209.73	202.54	157,451
2021-11-02	208.75	216.00	207.77	215.41	208.03	166,614
2021-11-01	205.42	212.28	203.26	208.75	201.59	310,913
2021-10-29	211.69	212.67	203.07	205.42	198.37	288,573
2021-10-28	200.32	211.30	199.93	210.91	203.67	213,557
2021-10-27	202.67	204.05	199.34	200.32	193.45	101,880
2021-10-26	200.91	203.26	197.77	202.67	195.72	84,201
2021-10-25	202.48	203.26	197.19	201.50	194.59	84,308
2021-10-22	195.91	203.41	194.64	202.38	195.44	209,748
2021-10-21	192.09	199.05	191.30	195.91	189.19	144,427
2021-10-20	193.93	199.73	190.15	193.46	186.83	162,123
2021-10-19	186.99	193.95	186.72	193.76	187.11	89,072
2021-10-18	191.21	195.32	186.03	186.99	180.58	55,776
2021-10-15	184.64	185.08	181.71	184.44	177.25	85,800

← NewerPage 21 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.