Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	308.00	315.40	306.80	310.00	305.57	99,616
2025-05-12	306.60	314.20	305.00	309.00	304.59	178,673
2025-05-09	310.40	313.00	306.00	307.40	303.01	288,769
2025-05-08	300.40	310.80	300.00	309.40	304.98	421,655
2025-05-07	299.80	301.40	296.60	298.80	294.53	122,570
2025-05-06	304.00	306.80	299.20	300.40	296.11	113,617
2025-05-05	302.60	304.80	300.40	303.60	299.26	57,300
2025-05-02	299.00	303.00	293.60	302.40	298.08	137,522
2025-04-30	289.60	296.60	288.80	296.60	292.36	102,762
2025-04-29	286.40	289.40	284.80	289.20	285.07	156,617
2025-04-28	281.40	287.40	281.20	284.20	280.14	176,600
2025-04-25	276.40	282.60	274.20	280.80	276.79	402,568
2025-04-24	273.60	276.80	271.20	275.20	271.27	129,173
2025-04-23	274.00	283.20	271.40	275.80	271.86	470,070
2025-04-22	272.00	272.80	263.60	271.40	267.52	113,628
2025-04-17	274.00	275.60	267.60	274.80	270.87	73,611
2025-04-16	266.00	274.60	265.00	274.40	270.48	372,969
2025-04-15	255.20	266.00	254.80	265.40	261.61	104,767
2025-04-14	255.00	256.00	251.00	254.80	251.16	151,901
2025-04-11	248.60	253.00	244.80	252.20	248.60	74,540
2025-04-10	251.00	255.00	245.00	248.60	245.05	118,388
2025-04-09	240.00	241.00	231.60	238.20	234.80	188,195
2025-04-08	238.40	246.60	237.20	245.20	241.70	160,524
2025-04-07	228.00	250.80	228.00	235.40	232.04	166,812
2025-04-04	252.00	255.55	241.10	242.20	238.74	147,289
2025-04-03	247.50	258.00	244.20	251.00	247.41	126,127
2025-04-02	249.35	252.60	242.40	251.90	248.30	72,345
2025-04-01	238.00	251.25	237.55	249.65	246.08	143,184
2025-03-31	246.35	246.35	238.10	239.35	235.93	148,794
2025-03-28	249.75	249.75	244.10	247.25	243.72	105,922
2025-03-27	248.30	251.20	245.70	247.30	243.77	86,339
2025-03-26	253.60	257.10	247.00	248.30	244.75	86,708
2025-03-25	254.85	255.95	250.75	253.55	249.93	87,364
2025-03-24	255.00	256.60	251.20	255.10	251.46	141,286
2025-03-21	254.45	257.80	250.00	254.25	250.62	188,879
2025-03-20	250.75	254.55	247.60	254.50	250.86	117,382
2025-03-19	252.00	252.00	245.90	249.75	246.18	164,980
2025-03-18	250.40	252.40	244.95	252.00	248.40	341,734
2025-03-17	245.50	254.95	243.65	249.45	245.89	139,324
2025-03-14	229.50	249.35	229.50	245.50	241.99	228,040
2025-03-13	222.25	224.45	220.00	221.25	218.09	114,392
2025-03-12	222.00	226.35	221.60	222.35	219.17	97,593
2025-03-11	223.20	226.50	220.30	220.30	217.15	258,150
2025-03-10	231.25	232.90	222.40	223.30	220.11	99,738
2025-03-07	227.65	231.40	225.20	230.25	226.96	83,486
2025-03-06	232.40	233.55	225.30	229.15	225.88	112,411
2025-03-05	232.60	239.65	232.35	232.40	229.08	134,315
2025-03-04	238.00	240.55	228.80	229.50	226.22	202,309
2025-03-03	235.30	239.75	234.70	239.20	235.78	123,998
2025-02-28	232.55	236.45	232.40	236.45	233.07	175,698
2025-02-27	236.30	237.35	232.90	234.90	231.54	104,492
2025-02-26	235.00	239.25	234.10	235.70	232.33	129,014
2025-02-25	240.00	243.15	234.65	235.00	231.64	106,553
2025-02-24	242.70	243.25	238.45	240.30	236.87	91,943
2025-02-21	248.30	251.70	242.60	243.25	239.78	102,968
2025-02-20	251.75	251.75	246.50	248.70	245.15	92,776
2025-02-19	259.45	259.50	251.40	254.10	250.47	99,794
2025-02-18	258.40	261.00	255.95	259.90	256.19	202,826
2025-02-17	256.75	258.40	255.70	258.40	254.71	43,345
2025-02-14	256.85	259.25	255.40	256.95	253.28	79,317

← NewerPage 7 of 21 · 1,260 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.