Sectra AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 315.60 | 324.40 | 313.00 | 316.80 | 316.80 | 266,747 |
| 2026-10-15 | 307.40 | 313.40 | 304.00 | 313.40 | 313.40 | 172,229 |
| 2026-10-14 | 310.60 | 314.00 | 307.60 | 307.60 | 307.60 | 146,037 |
| 2026-10-13 | 314.00 | 317.00 | 308.80 | 309.60 | 309.60 | 130,361 |
| 2026-10-12 | 310.40 | 317.60 | 309.00 | 313.80 | 313.80 | 134,508 |
| 2026-10-09 | 300.20 | 315.00 | 300.20 | 310.20 | 310.20 | 149,912 |
| 2026-10-08 | 291.00 | 300.40 | 287.80 | 299.00 | 299.00 | 114,795 |
| 2026-10-07 | 294.40 | 297.00 | 288.60 | 292.20 | 292.20 | 908,304 |
| 2026-10-06 | 296.60 | 302.40 | 293.20 | 294.60 | 294.60 | 143,217 |
| 2026-10-05 | 290.20 | 299.60 | 289.20 | 297.60 | 297.60 | 135,036 |
| 2026-10-02 | 289.20 | 294.80 | 289.20 | 290.20 | 290.20 | 91,568 |
| 2026-10-01 | 291.40 | 294.00 | 285.80 | 290.20 | 290.20 | 124,852 |
| 2026-09-30 | 291.40 | 294.40 | 290.00 | 292.20 | 292.20 | 103,099 |
| 2026-09-29 | 287.80 | 294.20 | 287.00 | 290.80 | 290.80 | 385,832 |
| 2026-09-28 | 285.20 | 292.00 | 285.20 | 287.80 | 287.80 | 98,386 |
| 2026-09-25 | 279.20 | 286.40 | 278.20 | 285.20 | 285.20 | 89,990 |
| 2026-09-24 | 278.60 | 286.20 | 275.80 | 278.00 | 278.00 | 133,221 |
| 2026-09-23 | 280.60 | 282.20 | 277.20 | 278.60 | 278.60 | 150,652 |
| 2026-09-22 | 283.20 | 286.60 | 278.20 | 280.60 | 280.60 | 157,017 |
| 2026-09-21 | 292.80 | 297.60 | 281.20 | 282.80 | 282.80 | 276,501 |
| 2026-09-18 | 300.00 | 305.40 | 289.40 | 289.40 | 289.40 | 717,086 |
| 2026-09-17 | 294.40 | 302.60 | 293.00 | 301.40 | 301.40 | 255,107 |
| 2026-09-16 | 296.20 | 299.40 | 294.40 | 294.40 | 294.40 | 143,494 |
| 2026-09-15 | 292.20 | 296.80 | 288.60 | 296.20 | 296.20 | 95,291 |
| 2026-09-14 | 287.00 | 297.00 | 286.00 | 293.80 | 293.80 | 113,174 |
| 2026-09-11 | 286.80 | 286.80 | 279.00 | 286.00 | 286.00 | 321,042 |
| 2026-09-10 | 284.20 | 292.20 | 284.00 | 286.80 | 286.80 | 126,039 |
| 2026-09-09 | 285.20 | 290.00 | 273.00 | 284.80 | 284.80 | 240,264 |
| 2026-09-08 | 280.20 | 292.80 | 278.80 | 290.60 | 288.30 | 240,198 |
| 2026-09-07 | 290.40 | 290.60 | 276.60 | 280.20 | 277.98 | 169,822 |
| 2026-09-04 | 300.00 | 308.20 | 285.40 | 290.40 | 288.10 | 468,899 |
| 2026-09-03 | 286.40 | 292.40 | 286.40 | 290.80 | 288.50 | 106,461 |
| 2026-09-02 | 293.00 | 293.00 | 285.20 | 286.40 | 284.13 | 275,737 |
| 2026-09-01 | 292.00 | 300.40 | 291.60 | 293.00 | 290.68 | 467,483 |
| 2026-08-31 | 288.20 | 300.60 | 286.00 | 295.20 | 292.86 | 275,645 |
| 2026-08-28 | 284.80 | 297.20 | 284.40 | 287.60 | 285.32 | 170,544 |
| 2026-08-27 | 274.60 | 283.80 | 272.80 | 283.20 | 280.96 | 64,952 |
| 2026-08-26 | 276.20 | 279.60 | 271.20 | 274.40 | 272.23 | 592,287 |
| 2026-08-25 | 275.00 | 280.60 | 274.80 | 276.20 | 274.01 | 46,427 |
| 2026-08-24 | 278.00 | 280.40 | 274.00 | 275.80 | 273.62 | 47,122 |
| 2026-08-21 | 281.60 | 285.60 | 273.80 | 278.00 | 275.80 | 209,747 |
| 2026-08-20 | 285.80 | 286.00 | 278.00 | 281.80 | 279.57 | 76,597 |
| 2026-08-19 | 283.20 | 286.60 | 277.20 | 286.60 | 284.33 | 101,861 |
| 2026-08-18 | 280.00 | 284.80 | 279.00 | 283.00 | 280.76 | 58,936 |
| 2026-08-17 | 283.40 | 284.20 | 278.60 | 280.00 | 277.78 | 71,811 |
| 2026-08-14 | 278.60 | 288.00 | 278.60 | 283.20 | 280.96 | 65,169 |
| 2026-08-13 | 279.80 | 282.40 | 274.20 | 278.40 | 276.20 | 79,918 |
| 2026-08-12 | 271.20 | 282.40 | 270.60 | 280.00 | 277.78 | 88,142 |
| 2026-08-11 | 274.40 | 274.60 | 269.40 | 271.20 | 269.05 | 71,089 |
| 2026-08-10 | 267.40 | 273.80 | 265.80 | 271.00 | 268.86 | 54,257 |
| 2026-08-07 | 265.20 | 271.60 | 265.20 | 267.40 | 265.28 | 80,534 |
| 2026-08-06 | 269.40 | 271.00 | 263.80 | 264.60 | 262.51 | 73,500 |
| 2026-08-05 | 268.80 | 275.00 | 267.00 | 267.80 | 265.68 | 105,050 |
| 2026-08-04 | 268.60 | 270.60 | 265.80 | 268.80 | 266.67 | 78,678 |
| 2026-08-03 | 268.40 | 271.20 | 265.80 | 268.00 | 265.88 | 63,530 |
| 2026-07-31 | 279.40 | 283.40 | 267.20 | 267.20 | 265.09 | 154,892 |
| 2026-07-30 | 283.20 | 286.00 | 278.20 | 279.00 | 276.79 | 69,138 |
| 2026-07-29 | 280.20 | 285.00 | 277.80 | 283.20 | 280.96 | 44,318 |
| 2026-07-28 | 272.60 | 279.00 | 271.00 | 279.00 | 276.79 | 71,591 |
| 2026-07-27 | 267.00 | 273.00 | 267.00 | 271.40 | 269.25 | 85,035 |
Page 1 of 2 · 65 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.