Sectra AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 308.60 | 310.20 | 305.80 | 306.60 | 304.17 | 80,530 |
| 2025-10-29 | 308.00 | 312.20 | 306.00 | 308.60 | 306.16 | 67,383 |
| 2025-10-28 | 313.40 | 314.60 | 306.60 | 307.60 | 305.17 | 78,301 |
| 2025-10-27 | 312.00 | 315.00 | 308.80 | 313.40 | 310.92 | 104,044 |
| 2025-10-24 | 307.80 | 311.00 | 305.60 | 309.60 | 307.15 | 113,199 |
| 2025-10-23 | 302.60 | 308.00 | 302.00 | 307.40 | 304.97 | 58,002 |
| 2025-10-22 | 303.00 | 304.60 | 299.20 | 303.40 | 301.00 | 97,697 |
| 2025-10-21 | 299.00 | 303.20 | 297.60 | 303.20 | 300.80 | 520,566 |
| 2025-10-20 | 294.00 | 298.40 | 290.20 | 298.40 | 296.04 | 90,664 |
| 2025-10-17 | 295.20 | 295.40 | 289.40 | 293.00 | 290.68 | 102,843 |
| 2025-10-16 | 296.20 | 297.00 | 293.00 | 296.40 | 294.05 | 88,437 |
| 2025-10-15 | 299.60 | 301.20 | 294.00 | 296.00 | 293.66 | 249,918 |
| 2025-10-14 | 299.00 | 302.00 | 298.00 | 299.60 | 297.23 | 86,588 |
| 2025-10-13 | 301.80 | 305.20 | 299.60 | 302.20 | 299.81 | 92,278 |
| 2025-10-10 | 304.00 | 310.00 | 301.80 | 301.80 | 299.41 | 87,822 |
| 2025-10-09 | 303.80 | 305.40 | 301.40 | 305.00 | 302.59 | 98,075 |
| 2025-10-08 | 306.00 | 307.40 | 302.00 | 304.80 | 302.39 | 97,565 |
| 2025-10-07 | 305.20 | 309.00 | 303.80 | 306.00 | 303.58 | 195,056 |
| 2025-10-06 | 302.00 | 308.20 | 301.80 | 305.20 | 302.78 | 169,115 |
| 2025-10-03 | 304.40 | 307.20 | 299.80 | 302.80 | 300.40 | 100,286 |
| 2025-10-02 | 306.00 | 309.20 | 301.20 | 304.60 | 302.19 | 131,018 |
| 2025-10-01 | 311.40 | 314.00 | 306.00 | 306.00 | 303.58 | 200,849 |
| 2025-09-30 | 309.00 | 312.20 | 306.00 | 312.20 | 309.73 | 168,319 |
| 2025-09-29 | 308.40 | 312.40 | 308.40 | 309.40 | 306.95 | 77,677 |
| 2025-09-26 | 306.40 | 309.60 | 305.60 | 308.20 | 305.76 | 171,713 |
| 2025-09-25 | 311.00 | 311.20 | 305.00 | 306.40 | 303.97 | 174,433 |
| 2025-09-24 | 314.40 | 315.60 | 311.20 | 311.20 | 308.74 | 68,592 |
| 2025-09-23 | 315.60 | 320.80 | 313.60 | 314.40 | 311.91 | 48,915 |
| 2025-09-22 | 322.00 | 322.00 | 316.40 | 316.60 | 314.09 | 72,935 |
| 2025-09-19 | 313.00 | 325.40 | 312.00 | 325.40 | 322.82 | 552,608 |
| 2025-09-18 | 310.20 | 313.40 | 310.20 | 313.00 | 310.52 | 167,979 |
| 2025-09-17 | 312.00 | 313.80 | 309.80 | 310.40 | 307.94 | 89,691 |
| 2025-09-16 | 314.20 | 317.60 | 311.80 | 311.80 | 309.33 | 132,042 |
| 2025-09-15 | 321.00 | 324.20 | 313.80 | 314.20 | 311.71 | 79,452 |
| 2025-09-12 | 325.00 | 327.00 | 319.80 | 321.00 | 318.46 | 69,387 |
| 2025-09-11 | 323.00 | 328.60 | 322.60 | 324.20 | 321.63 | 59,078 |
| 2025-09-10 | 326.00 | 328.20 | 319.20 | 323.40 | 320.84 | 357,432 |
| 2025-09-09 | 326.00 | 329.40 | 324.60 | 327.00 | 322.33 | 72,746 |
| 2025-09-08 | 330.60 | 332.20 | 323.80 | 326.00 | 321.34 | 93,514 |
| 2025-09-05 | 327.40 | 333.60 | 326.00 | 330.80 | 326.07 | 71,889 |
| 2025-09-04 | 341.00 | 343.00 | 312.20 | 327.40 | 322.72 | 275,224 |
| 2025-09-03 | 324.40 | 330.60 | 324.00 | 330.20 | 325.48 | 115,443 |
| 2025-09-02 | 334.00 | 334.00 | 322.20 | 324.80 | 320.16 | 115,368 |
| 2025-09-01 | 333.20 | 335.40 | 327.60 | 334.00 | 329.23 | 90,386 |
| 2025-08-29 | 334.40 | 336.20 | 328.00 | 331.60 | 326.86 | 192,462 |
| 2025-08-28 | 342.60 | 344.00 | 333.00 | 335.00 | 330.21 | 306,747 |
| 2025-08-27 | 344.60 | 346.60 | 339.00 | 343.00 | 338.10 | 190,920 |
| 2025-08-26 | 350.40 | 350.80 | 342.80 | 344.60 | 339.68 | 112,065 |
| 2025-08-25 | 353.80 | 355.20 | 347.60 | 348.00 | 343.03 | 126,343 |
| 2025-08-22 | 353.60 | 355.20 | 350.40 | 354.60 | 349.53 | 53,271 |
| 2025-08-21 | 354.40 | 356.20 | 351.00 | 354.20 | 349.14 | 46,839 |
| 2025-08-20 | 351.00 | 355.40 | 346.40 | 354.00 | 348.94 | 43,483 |
| 2025-08-19 | 353.00 | 357.20 | 351.20 | 352.60 | 347.56 | 58,263 |
| 2025-08-18 | 349.60 | 352.00 | 347.00 | 352.00 | 346.97 | 188,282 |
| 2025-08-15 | 346.60 | 348.00 | 341.20 | 348.00 | 343.03 | 110,642 |
| 2025-08-14 | 346.40 | 349.20 | 343.20 | 345.80 | 340.86 | 80,991 |
| 2025-08-13 | 347.80 | 351.60 | 343.40 | 346.80 | 341.85 | 80,481 |
| 2025-08-12 | 352.00 | 353.20 | 347.80 | 347.80 | 342.83 | 51,586 |
| 2025-08-11 | 348.60 | 352.00 | 346.80 | 351.20 | 346.18 | 56,218 |
| 2025-08-08 | 362.00 | 362.00 | 348.40 | 348.60 | 343.62 | 112,594 |
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.