Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	263.40	263.60	256.80	258.20	256.16	150,712
2026-04-27	263.00	266.20	260.40	263.40	261.32	125,884
2026-04-24	267.80	267.80	262.00	262.80	260.72	144,130
2026-04-23	269.60	272.80	265.00	268.80	266.67	260,237
2026-04-22	266.40	275.00	265.00	270.60	268.46	151,439
2026-04-21	266.60	271.00	266.20	268.80	266.67	256,401
2026-04-20	263.60	266.60	261.80	265.00	262.90	210,308
2026-04-17	260.60	268.00	260.40	265.80	263.70	128,583
2026-04-16	254.80	261.60	253.80	260.80	258.74	248,173
2026-04-15	249.80	254.80	249.00	254.40	252.39	158,029
2026-04-14	241.20	250.40	241.20	248.60	246.63	138,034
2026-04-13	234.20	240.20	231.60	239.80	237.90	115,665
2026-04-10	235.40	241.40	235.20	235.20	233.34	92,560
2026-04-09	240.00	241.80	235.20	236.20	234.33	142,824
2026-04-08	244.20	246.00	241.40	241.80	239.89	178,992
2026-04-07	237.40	243.00	233.40	235.00	233.14	318,431
2026-04-02	237.00	237.00	232.00	235.60	233.74	76,973
2026-04-01	231.80	238.80	231.60	237.80	235.92	253,953
2026-03-31	225.20	229.80	223.60	226.20	224.41	312,511
2026-03-30	218.20	224.60	215.80	223.40	221.63	135,071
2026-03-27	225.40	225.40	215.00	218.60	216.87	124,886
2026-03-26	221.00	227.20	219.40	224.00	222.23	147,102
2026-03-25	220.40	223.00	218.20	221.20	219.45	161,437
2026-03-24	220.20	224.20	216.80	219.00	217.27	209,420
2026-03-23	217.60	225.00	213.60	220.20	218.46	339,988
2026-03-20	230.00	230.20	219.00	222.00	220.24	421,232
2026-03-19	227.20	232.40	226.60	229.40	227.58	197,617
2026-03-18	227.00	230.40	225.00	230.20	228.38	151,378
2026-03-17	232.80	232.80	226.00	226.80	225.01	417,657
2026-03-16	232.40	232.80	227.00	232.80	230.96	160,819
2026-03-13	227.60	233.80	227.00	232.00	230.16	315,767
2026-03-12	224.00	231.40	223.20	227.80	226.00	817,761
2026-03-11	222.20	226.20	220.20	224.00	222.23	297,391
2026-03-10	217.60	226.00	215.80	224.00	222.23	608,341
2026-03-09	213.00	218.40	207.20	212.60	210.92	396,622
2026-03-06	206.40	215.00	203.00	212.00	210.32	704,470
2026-03-05	190.40	190.40	185.30	186.00	184.53	402,251
2026-03-04	187.00	191.80	186.10	189.60	188.10	297,974
2026-03-03	191.70	191.90	181.70	186.10	184.63	335,662
2026-03-02	190.10	195.20	188.30	194.30	192.76	292,722
2026-02-27	190.50	193.80	188.40	193.80	192.27	396,000
2026-02-26	180.70	188.50	180.60	188.50	187.01	249,158
2026-02-25	179.00	182.90	176.00	180.60	179.17	337,319
2026-02-24	179.10	180.00	177.00	178.70	177.29	168,616
2026-02-23	187.00	187.00	179.60	179.70	178.28	274,783
2026-02-20	190.10	190.10	185.80	188.00	186.51	219,270
2026-02-19	181.20	190.60	181.00	188.90	187.40	362,261
2026-02-18	179.10	180.80	177.10	180.70	179.27	116,195
2026-02-17	176.40	179.00	173.30	179.00	177.58	156,837
2026-02-16	181.70	183.40	176.10	176.20	174.81	205,543
2026-02-13	181.40	184.90	180.40	181.70	180.26	779,032
2026-02-12	187.20	187.60	181.30	181.30	179.87	287,615
2026-02-11	198.90	200.00	187.20	187.30	185.82	266,564
2026-02-10	200.60	203.40	198.90	198.90	197.33	143,043
2026-02-09	210.60	210.60	200.60	200.60	199.01	159,333
2026-02-06	207.80	209.00	206.00	208.60	206.95	147,768
2026-02-05	213.40	213.60	205.80	210.00	208.34	149,037
2026-02-04	208.00	214.40	206.60	212.00	210.32	200,744
2026-02-03	218.40	218.40	207.40	208.40	206.75	239,537
2026-02-02	220.20	220.20	216.00	217.20	215.48	160,904

← NewerPage 3 of 21 · 1,257 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.