Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	224.60	226.80	220.00	220.20	218.46	198,204
2026-01-29	227.00	227.60	224.00	225.20	223.42	112,454
2026-01-28	226.60	227.80	225.40	227.80	226.00	94,028
2026-01-27	221.00	226.40	221.00	225.60	223.81	240,808
2026-01-26	223.00	223.00	219.00	220.80	219.05	124,961
2026-01-23	226.60	226.60	222.20	223.00	221.24	78,588
2026-01-22	224.60	227.20	223.80	224.60	222.82	113,327
2026-01-21	228.20	230.00	219.40	222.60	220.84	205,741
2026-01-20	224.60	229.00	222.40	227.80	226.00	410,974
2026-01-19	225.00	228.60	222.80	224.60	222.82	85,298
2026-01-16	237.20	237.20	229.20	230.20	228.38	129,123
2026-01-15	233.00	237.40	233.00	237.20	235.32	64,563
2026-01-14	232.80	234.60	231.00	232.80	230.96	376,689
2026-01-13	235.00	235.40	231.20	234.00	232.15	299,130
2026-01-12	237.00	239.20	233.80	235.20	233.34	65,517
2026-01-09	236.20	240.20	234.20	238.80	236.91	66,297
2026-01-08	239.60	241.60	236.20	236.20	234.33	76,216
2026-01-07	238.80	241.80	236.40	241.80	239.89	155,123
2026-01-05	239.60	241.00	234.80	236.40	234.53	62,686
2026-01-02	250.80	250.80	239.60	239.60	237.70	93,376
2025-12-30	249.80	251.80	248.60	251.00	249.01	82,173
2025-12-29	252.00	252.20	247.60	250.00	248.02	72,728
2025-12-23	250.60	255.20	250.60	252.00	250.01	79,318
2025-12-22	253.00	255.20	249.60	253.00	251.00	84,630
2025-12-19	251.40	255.80	250.20	253.20	251.20	245,284
2025-12-18	248.80	252.80	248.40	252.60	250.60	121,923
2025-12-17	253.20	254.40	249.20	250.40	248.42	159,115
2025-12-16	255.00	257.00	251.60	254.00	251.99	595,348
2025-12-15	265.00	268.80	252.60	256.20	254.17	162,065
2025-12-12	280.00	290.00	263.20	265.60	263.50	415,650
2025-12-11	272.60	274.40	270.40	272.00	269.85	114,520
2025-12-10	276.80	276.80	271.00	272.60	270.44	78,910
2025-12-09	274.20	278.80	272.80	276.40	274.21	83,264
2025-12-08	274.60	277.00	272.80	274.00	271.83	128,376
2025-12-05	277.80	279.40	273.80	274.60	272.43	75,918
2025-12-04	275.80	278.80	274.20	278.00	275.80	78,775
2025-12-03	276.80	279.00	272.60	274.60	272.43	84,754
2025-12-02	281.00	281.00	274.80	277.00	274.81	65,526
2025-12-01	287.60	288.60	279.40	281.60	279.37	72,112
2025-11-28	291.00	291.20	284.40	288.60	286.32	157,224
2025-11-27	288.00	291.40	287.00	291.40	289.09	52,196
2025-11-26	288.40	290.00	284.60	288.20	285.92	113,258
2025-11-25	285.00	288.60	281.60	288.60	286.32	95,360
2025-11-24	281.80	287.00	281.20	285.40	283.14	159,057
2025-11-21	274.60	281.80	273.20	281.80	279.57	92,777
2025-11-20	281.60	282.60	274.80	277.60	275.40	75,152
2025-11-19	282.40	283.00	277.80	279.40	277.19	89,137
2025-11-18	280.00	285.60	279.80	283.00	280.76	67,732
2025-11-17	290.00	292.20	287.40	287.60	285.32	88,966
2025-11-14	290.00	290.00	284.60	289.80	287.51	91,759
2025-11-13	298.40	300.60	291.00	291.40	289.09	60,907
2025-11-12	291.80	295.00	289.60	294.00	291.67	149,496
2025-11-11	287.20	292.00	286.60	291.20	288.90	71,054
2025-11-10	297.00	297.20	286.60	286.60	284.33	52,308
2025-11-07	291.80	297.00	290.80	294.40	292.07	191,005
2025-11-06	292.00	295.80	291.00	292.60	290.28	128,841
2025-11-05	296.20	298.60	289.40	295.40	293.06	154,715
2025-11-04	297.60	298.80	293.60	296.60	294.25	82,360
2025-11-03	301.00	304.40	298.80	299.20	296.83	84,846
2025-10-31	305.60	307.40	298.60	301.80	299.41	55,213

← NewerPage 4 of 21 · 1,259 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.