Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	350.60	356.00	349.60	354.60	349.53	81,192
2025-08-06	353.20	356.20	347.00	351.20	346.18	130,783
2025-08-05	353.40	355.80	351.20	353.20	348.15	50,009
2025-08-04	350.60	351.80	342.00	351.80	346.77	84,654
2025-08-01	359.80	361.20	347.40	350.00	345.00	190,560
2025-07-31	374.00	377.40	360.80	363.00	357.81	183,533
2025-07-30	366.40	372.60	365.00	372.00	366.69	62,203
2025-07-29	369.60	374.20	360.60	369.00	363.73	109,854
2025-07-28	370.40	373.40	368.40	369.60	364.32	64,225
2025-07-25	366.80	370.40	363.00	370.40	365.11	54,690
2025-07-24	359.40	370.80	359.40	366.00	360.77	79,415
2025-07-23	362.40	365.60	358.40	359.80	354.66	64,679
2025-07-22	359.60	361.20	356.60	360.00	354.86	163,820
2025-07-21	362.00	363.80	358.40	359.40	354.27	53,749
2025-07-18	365.00	366.00	358.00	362.40	357.22	88,203
2025-07-17	364.40	366.00	359.00	363.80	358.60	90,601
2025-07-16	365.60	368.20	363.20	364.40	359.19	77,804
2025-07-15	365.20	368.20	360.80	363.20	358.01	168,914
2025-07-14	358.20	365.00	356.00	365.00	359.79	87,541
2025-07-11	356.40	363.20	355.20	360.20	355.05	54,864
2025-07-10	360.00	364.60	354.20	356.80	351.70	87,078
2025-07-09	355.80	363.40	353.80	361.60	356.43	93,483
2025-07-08	351.60	356.00	350.00	355.60	350.52	73,030
2025-07-07	352.00	357.00	349.80	351.60	346.58	97,154
2025-07-04	350.20	352.20	346.60	352.00	346.97	61,200
2025-07-03	345.00	351.80	344.00	349.80	344.80	60,361
2025-07-02	345.40	347.60	337.00	344.20	339.28	75,572
2025-07-01	350.00	353.40	343.80	345.40	340.47	75,228
2025-06-30	346.60	353.00	346.00	350.40	345.39	142,339
2025-06-27	342.20	346.20	340.00	344.00	339.09	70,708
2025-06-26	342.20	345.00	339.60	340.80	335.93	78,160
2025-06-25	339.20	343.20	337.40	338.40	333.57	107,496
2025-06-24	337.80	339.20	331.00	337.00	332.19	232,676
2025-06-23	314.00	332.40	314.00	332.00	327.26	133,754
2025-06-19	314.00	316.20	310.20	313.80	309.32	734,425
2025-06-18	315.80	317.60	313.40	316.60	312.08	66,969
2025-06-17	315.40	317.80	311.20	317.60	313.06	95,217
2025-06-16	313.20	317.60	310.00	317.60	313.06	93,638
2025-06-13	315.40	322.00	312.80	313.80	309.32	189,719
2025-06-12	329.00	329.00	318.00	319.80	315.23	145,390
2025-06-11	341.80	344.40	328.00	331.00	326.27	236,552
2025-06-10	351.80	353.60	340.00	341.40	336.52	169,431
2025-06-09	354.40	361.20	348.60	352.00	346.97	209,266
2025-06-05	320.00	354.80	302.00	354.80	349.73	329,547
2025-06-04	324.00	328.20	323.20	327.40	322.72	259,516
2025-06-03	325.00	325.60	320.00	323.80	319.17	96,251
2025-06-02	317.60	324.20	311.20	323.80	319.17	125,139
2025-05-30	310.40	317.80	307.40	317.80	313.26	387,060
2025-05-28	313.00	315.40	310.80	310.80	306.36	44,841
2025-05-27	315.40	318.00	311.60	314.00	309.51	107,843
2025-05-26	312.20	317.00	311.40	313.00	308.53	45,996
2025-05-23	313.40	315.60	305.60	312.20	307.74	81,117
2025-05-22	321.00	321.00	309.80	313.60	309.12	77,527
2025-05-21	316.60	321.40	309.60	320.80	316.22	87,058
2025-05-20	319.80	322.60	316.20	317.20	312.67	95,133
2025-05-19	318.00	319.80	313.40	319.80	315.23	74,017
2025-05-16	313.40	320.00	313.40	320.00	315.43	114,509
2025-05-15	313.00	318.00	311.00	314.80	310.30	150,584
2025-05-14	310.00	315.00	309.60	313.60	309.12	90,618
2025-05-13	308.00	315.40	306.80	310.00	305.57	99,616

← NewerPage 6 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.