Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 317.07
-5.92 (-1.83%)
At close: Sep 15, 2025
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 315.80 | 316.50 | 312.00 | 316.50 | 316.50 | -0.18% | 1,171 |
| Sep 15, 2025 | 323.50 | 324.20 | 313.80 | 317.07 | 317.07 | -1.83% | 11,628 |
| Sep 12, 2025 | 326.60 | 326.60 | 320.60 | 322.99 | 322.99 | -1.17% | 6,561 |
| Sep 11, 2025 | 323.60 | 328.00 | 323.60 | 326.80 | 326.80 | -0.34% | 1,716 |
| Sep 10, 2025 | 325.60 | 327.90 | 319.60 | 327.90 | 327.90 | 0.50% | 13,534 |
| Sep 9, 2025 | 327.40 | 329.20 | 325.00 | 326.27 | 324.17 | 0.03% | 2,769 |
| Sep 8, 2025 | 330.40 | 330.40 | 325.20 | 326.17 | 324.07 | -1.28% | 964 |
| Sep 5, 2025 | 329.20 | 333.60 | 329.20 | 330.40 | 328.27 | 4.69% | 1,774 |
| Sep 4, 2025 | 339.60 | 340.00 | 313.80 | 315.60 | 313.57 | -3.65% | 17,412 |
| Sep 3, 2025 | 324.80 | 330.20 | 324.80 | 327.54 | 325.43 | - | 4,868 |
| Sep 2, 2025 | 332.60 | 332.60 | 322.40 | 327.55 | 325.44 | -1.83% | 10,840 |
| Sep 1, 2025 | 330.60 | 335.00 | 327.60 | 333.64 | 331.50 | 1.04% | 1,365 |
| Aug 29, 2025 | 335.60 | 335.60 | 328.20 | 330.22 | 328.09 | -1.81% | 5,920 |
| Aug 28, 2025 | 337.60 | 338.40 | 333.20 | 336.32 | 334.15 | -1.84% | 7,208 |
| Aug 27, 2025 | 343.60 | 346.00 | 340.40 | 342.63 | 340.43 | -0.92% | 72,966 |
| Aug 26, 2025 | 350.70 | 350.70 | 344.00 | 345.83 | 343.60 | -0.68% | 1,798 |
| Aug 25, 2025 | 353.80 | 355.10 | 347.80 | 348.20 | 345.96 | -1.44% | 1,848 |
| Aug 22, 2025 | 351.80 | 355.00 | 350.80 | 353.30 | 351.03 | 0.23% | 1,677 |
| Aug 21, 2025 | 354.40 | 355.40 | 351.20 | 352.47 | 350.21 | 0.57% | 2,402 |
| Aug 20, 2025 | 346.80 | 354.00 | 346.80 | 350.48 | 348.23 | -0.52% | 1,645 |
| Aug 19, 2025 | 352.80 | 356.40 | 351.40 | 352.30 | 350.03 | 0.72% | 2,234 |
| Aug 18, 2025 | 349.20 | 352.00 | 348.00 | 349.79 | 347.54 | 1.86% | 619 |
| Aug 15, 2025 | 344.20 | 348.00 | 341.20 | 343.40 | 341.19 | -0.78% | 2,630 |
| Aug 14, 2025 | 346.80 | 349.20 | 343.00 | 346.09 | 343.86 | -0.37% | 19,853 |
| Aug 13, 2025 | 350.30 | 351.40 | 344.00 | 347.38 | 345.15 | -0.65% | 136,361 |
| Aug 12, 2025 | 349.20 | 351.70 | 347.80 | 349.65 | 347.39 | -0.22% | 1,189 |
| Aug 11, 2025 | 350.40 | 351.20 | 347.00 | 350.41 | 348.15 | -1.51% | 4,938 |
| Aug 8, 2025 | 354.20 | 356.80 | 348.60 | 355.79 | 353.50 | 0.68% | 1,697 |
| Aug 7, 2025 | 350.00 | 355.60 | 350.00 | 353.40 | 351.13 | 0.07% | 3,172 |
| Aug 6, 2025 | 355.00 | 355.00 | 347.40 | 353.17 | 350.90 | -0.31% | 3,181 |
| Aug 5, 2025 | 352.70 | 354.80 | 351.60 | 354.27 | 351.99 | 2.40% | 1,768 |
| Aug 4, 2025 | 350.70 | 351.80 | 342.50 | 345.98 | 343.76 | -1.55% | 4,596 |
| Aug 1, 2025 | 356.40 | 359.00 | 347.40 | 351.42 | 349.16 | -4.84% | 9,804 |
| Jul 31, 2025 | 373.40 | 376.60 | 361.60 | 369.29 | 366.91 | -0.44% | 1,588 |
| Jul 30, 2025 | 365.60 | 372.40 | 365.30 | 370.91 | 368.53 | -0.48% | 4,586 |
| Jul 29, 2025 | 371.40 | 374.40 | 368.80 | 372.70 | 370.30 | 0.42% | 2,059 |
| Jul 28, 2025 | 369.80 | 373.40 | 368.80 | 371.15 | 368.76 | 1.51% | 1,878 |
| Jul 25, 2025 | 366.40 | 370.40 | 362.80 | 365.64 | 363.28 | -0.54% | 4,981 |
| Jul 24, 2025 | 362.30 | 369.60 | 362.30 | 367.63 | 365.26 | 2.39% | 7,357 |
| Jul 23, 2025 | 364.00 | 365.20 | 358.60 | 359.03 | 356.72 | -0.33% | 2,857 |
| Jul 22, 2025 | 358.20 | 361.20 | 357.40 | 360.22 | 357.90 | -0.49% | 3,230 |
| Jul 21, 2025 | 362.40 | 363.80 | 358.60 | 362.00 | 359.67 | 0.40% | 2,299 |
| Jul 18, 2025 | 361.40 | 362.37 | 358.20 | 360.57 | 358.25 | -0.43% | 3,841 |
| Jul 17, 2025 | 365.20 | 365.20 | 359.00 | 362.12 | 359.79 | -0.85% | 3,698 |
| Jul 16, 2025 | 366.00 | 366.00 | 363.60 | 365.23 | 362.88 | 0.20% | 2,349 |
| Jul 15, 2025 | 365.20 | 367.80 | 361.00 | 364.51 | 362.17 | 2.42% | 7,757 |
| Jul 14, 2025 | 357.60 | 365.00 | 355.89 | 355.89 | 353.60 | -1.89% | 3,187 |
| Jul 11, 2025 | 355.80 | 362.74 | 355.80 | 362.74 | 360.41 | 0.01% | 1,554 |
| Jul 10, 2025 | 363.40 | 364.00 | 354.60 | 362.70 | 360.37 | 0.24% | 75,672 |
| Jul 9, 2025 | 358.20 | 363.20 | 358.20 | 361.82 | 359.49 | 2.04% | 1,028 |