Sectra AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	286.00	288.20	276.00	278.80	274.82	68,753
2024-11-12	295.80	296.00	286.40	287.00	282.90	49,703
2024-11-11	289.80	301.00	289.80	296.20	291.97	294,276
2024-11-08	281.60	288.00	280.80	287.60	283.49	47,116
2024-11-07	274.00	284.60	273.20	281.60	277.58	69,236
2024-11-06	278.40	282.60	272.40	274.00	270.09	63,549
2024-11-05	281.00	282.80	272.00	274.00	270.09	88,944
2024-11-04	282.00	287.60	281.40	281.80	277.77	79,890
2024-11-01	283.00	285.20	281.60	283.40	279.35	24,209
2024-10-31	286.00	286.20	282.00	283.00	278.96	103,780
2024-10-30	291.40	291.60	286.60	286.60	282.51	109,450
2024-10-29	289.80	294.80	289.00	291.00	286.84	115,065
2024-10-28	284.40	291.20	282.80	289.80	285.66	87,522
2024-10-25	284.00	285.80	281.20	284.80	280.73	198,315
2024-10-24	285.20	290.00	282.20	284.20	280.14	56,745
2024-10-23	284.00	288.80	279.20	285.20	281.13	145,007
2024-10-22	295.60	296.40	284.20	284.20	280.14	217,646
2024-10-21	293.00	301.00	293.00	295.60	291.38	80,119
2024-10-18	290.80	293.20	289.40	292.40	287.14	44,553
2024-10-17	290.00	293.00	288.00	291.40	286.16	63,593
2024-10-16	290.80	290.80	285.20	290.40	285.17	187,611
2024-10-15	285.80	291.20	285.00	289.20	284.00	230,484
2024-10-14	283.80	285.80	280.00	285.80	280.66	54,957
2024-10-11	279.20	285.80	279.20	283.80	278.69	438,503
2024-10-10	283.45	284.45	277.10	280.45	275.40	108,019
2024-10-09	282.40	288.00	279.50	283.45	278.35	457,434
2024-10-08	282.70	284.00	277.40	282.35	277.27	58,989
2024-10-07	284.80	285.00	281.45	282.65	277.56	260,463
2024-10-04	284.69	284.69	279.31	281.90	276.83	149,278
2024-10-03	281.10	283.89	280.31	282.30	277.22	845,549
2024-10-02	278.91	282.70	278.51	282.10	277.02	65,048
2024-10-01	281.90	284.89	278.71	279.71	274.68	77,507
2024-09-30	276.52	282.90	274.73	282.70	277.61	356,733
2024-09-27	266.76	279.31	264.57	276.92	271.94	174,892
2024-09-26	262.38	270.15	262.38	266.36	261.57	249,267
2024-09-25	262.58	264.57	259.99	262.18	257.46	58,357
2024-09-24	266.96	269.35	260.58	262.18	257.46	54,648
2024-09-23	266.76	272.14	265.76	268.55	263.72	77,624
2024-09-20	261.18	267.16	259.79	266.76	261.96	152,171
2024-09-19	265.17	266.76	261.18	261.18	256.48	97,224
2024-09-18	265.76	266.56	262.18	263.37	258.63	85,005
2024-09-17	267.36	270.35	264.77	265.76	260.98	58,820
2024-09-16	268.55	268.55	263.37	266.96	262.15	86,582
2024-09-13	262.58	269.75	260.78	268.55	263.72	76,606
2024-09-12	266.96	267.16	261.98	262.58	257.85	840,854
2024-09-11	264.97	265.36	260.58	261.78	257.07	57,748
2024-09-10	259.19	266.76	256.60	262.58	257.85	117,272
2024-09-09	256.80	265.96	252.81	259.19	254.52	187,901
2024-09-06	254.41	266.36	244.05	254.41	249.83	282,353
2024-09-05	238.87	243.85	237.67	242.25	237.90	66,466
2024-09-04	236.08	239.66	231.30	239.07	234.77	98,260
2024-09-03	235.08	236.88	233.49	236.88	232.61	79,738
2024-09-02	239.27	239.27	232.89	235.08	230.85	34,932
2024-08-30	239.07	239.86	236.68	239.27	234.96	98,325
2024-08-29	237.07	239.47	236.28	239.27	234.96	48,235
2024-08-28	234.88	239.07	232.89	237.87	233.59	45,540
2024-08-27	237.27	237.27	234.09	235.08	230.85	36,426
2024-08-26	239.07	239.47	235.48	237.47	233.20	35,838
2024-08-23	242.45	242.45	231.30	239.07	234.77	49,289
2024-08-22	240.46	242.65	239.27	242.45	238.09	27,459

← NewerPage 9 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.