Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	248.90	256.85	248.15	256.85	253.18	68,624
2025-02-12	252.00	254.00	247.95	248.60	245.05	335,278
2025-02-11	255.80	255.80	251.25	251.65	248.06	72,088
2025-02-10	248.90	253.45	246.05	252.50	248.89	84,344
2025-02-07	258.00	258.00	252.05	252.05	248.45	62,050
2025-02-06	259.45	260.50	252.35	258.15	254.46	105,272
2025-02-05	249.85	257.85	248.00	257.85	254.17	221,942
2025-02-04	253.15	256.35	249.40	250.25	246.68	274,974
2025-02-03	247.15	255.30	244.80	253.50	249.88	121,986
2025-01-31	250.75	254.75	249.40	254.00	250.37	174,020
2025-01-30	250.65	253.45	248.70	250.70	247.12	65,838
2025-01-29	248.15	255.25	248.10	250.70	247.12	157,811
2025-01-28	245.50	250.00	245.50	248.15	244.61	51,888
2025-01-27	248.00	248.00	242.60	245.70	242.19	88,447
2025-01-24	250.15	250.50	246.70	249.00	245.44	118,036
2025-01-23	246.60	252.40	245.70	249.60	246.03	418,986
2025-01-22	250.00	251.95	246.15	247.65	244.11	109,742
2025-01-21	247.45	251.55	246.00	250.60	247.02	61,603
2025-01-20	250.00	250.70	246.30	247.45	243.92	128,325
2025-01-17	253.30	254.50	249.80	249.95	246.38	58,594
2025-01-16	254.45	255.70	250.65	253.45	249.83	57,971
2025-01-15	247.65	254.65	246.70	253.90	250.27	277,456
2025-01-14	250.60	254.70	247.65	248.85	245.30	175,031
2025-01-13	262.30	263.50	250.70	251.05	247.46	130,041
2025-01-10	262.75	267.25	262.75	264.25	260.48	80,293
2025-01-09	268.25	268.65	262.00	263.25	259.49	62,510
2025-01-08	264.40	269.65	264.40	268.25	264.42	105,200
2025-01-07	275.00	278.55	264.90	265.55	261.76	125,516
2025-01-03	281.20	281.20	272.35	274.60	270.68	127,431
2025-01-02	277.10	285.25	276.95	282.30	278.27	74,969
2024-12-30	275.95	277.95	273.95	276.65	272.70	88,631
2024-12-27	275.00	278.95	272.85	277.05	273.09	118,200
2024-12-23	271.55	277.35	270.05	275.05	271.12	164,627
2024-12-20	271.50	273.20	266.75	273.20	269.30	462,546
2024-12-19	270.40	274.60	267.80	272.25	268.36	121,054
2024-12-18	271.30	274.95	269.90	274.30	270.38	96,611
2024-12-17	266.00	273.00	265.45	271.75	267.87	194,440
2024-12-16	273.00	273.00	265.00	266.70	262.89	110,096
2024-12-13	274.50	282.00	264.70	273.35	269.45	159,263
2024-12-12	271.60	283.65	258.70	278.10	274.13	214,193
2024-12-11	283.00	283.10	276.80	276.80	272.85	206,906
2024-12-10	283.50	285.85	282.25	282.65	278.61	113,596
2024-12-09	293.85	294.30	281.60	284.30	280.24	203,221
2024-12-06	291.85	293.85	283.70	293.85	289.65	56,447
2024-12-05	293.00	296.00	291.00	292.15	287.98	206,239
2024-12-04	287.95	291.55	285.95	291.50	287.34	154,432
2024-12-03	291.00	292.05	285.15	288.00	283.89	93,270
2024-12-02	286.00	293.75	286.00	290.45	286.30	82,250
2024-11-29	283.60	287.25	282.25	284.70	280.63	154,057
2024-11-28	283.55	285.40	279.75	283.60	279.55	136,976
2024-11-27	280.30	283.80	278.55	281.70	277.68	58,138
2024-11-26	278.50	280.95	276.80	280.30	276.30	57,407
2024-11-25	274.75	279.10	273.60	279.10	275.11	314,974
2024-11-22	271.00	276.20	268.45	274.55	270.63	96,376
2024-11-21	272.00	272.65	267.75	272.25	268.36	94,369
2024-11-20	276.05	278.25	270.75	272.65	268.76	441,864
2024-11-19	273.40	275.00	269.00	274.45	270.53	94,156
2024-11-18	279.80	280.20	272.00	272.60	268.71	65,054
2024-11-15	283.00	283.60	280.00	280.20	276.20	36,284
2024-11-14	289.40	289.40	277.80	285.40	281.32	169,920

← NewerPage 8 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.