Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 309.90
-2.75 (-0.88%)
At close: Oct 28, 2025
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 309.70 | 312.49 | 306.80 | 309.90 | 309.90 | -0.88% | 611 |
| Oct 27, 2025 | 312.80 | 314.20 | 310.80 | 312.65 | 312.65 | 1.24% | 1,906 |
| Oct 24, 2025 | 308.90 | 310.40 | 306.00 | 308.84 | 308.84 | 1.77% | 2,786 |
| Oct 23, 2025 | 304.50 | 307.80 | 303.40 | 303.48 | 303.48 | 0.25% | 1,141 |
| Oct 22, 2025 | 302.70 | 304.20 | 299.60 | 302.73 | 302.73 | 0.44% | 148,496 |
| Oct 21, 2025 | 299.20 | 303.20 | 299.00 | 301.40 | 301.40 | 3.12% | 1,010 |
| Oct 20, 2025 | 290.60 | 298.40 | 290.60 | 292.28 | 292.28 | 0.05% | 3,180 |
| Oct 17, 2025 | 294.40 | 294.40 | 289.80 | 292.14 | 292.14 | -0.80% | 2,984 |
| Oct 16, 2025 | 296.00 | 296.40 | 293.20 | 294.50 | 294.50 | -1.06% | 1,972 |
| Oct 15, 2025 | 299.90 | 299.90 | 294.60 | 297.67 | 297.67 | -0.31% | 6,925 |
| Oct 14, 2025 | 299.40 | 301.00 | 298.40 | 298.60 | 298.60 | -1.24% | 1,702 |
| Oct 13, 2025 | 302.20 | 303.20 | 299.60 | 302.36 | 302.36 | -1.01% | 10,370 |
| Oct 10, 2025 | 307.20 | 307.80 | 305.45 | 305.45 | 305.45 | 0.41% | 1,556 |
| Oct 9, 2025 | 302.80 | 305.00 | 302.80 | 304.19 | 304.19 | -0.25% | 12,365 |
| Oct 8, 2025 | 306.80 | 306.80 | 302.00 | 304.95 | 304.95 | -0.54% | 11,693 |
| Oct 7, 2025 | 306.60 | 308.80 | 305.20 | 306.60 | 306.60 | 0.53% | 8,246 |
| Oct 6, 2025 | 303.40 | 307.40 | 302.40 | 304.98 | 304.98 | 0.84% | 2,789 |
| Oct 3, 2025 | 307.00 | 307.00 | 300.00 | 302.43 | 302.43 | -0.47% | 4,011 |
| Oct 2, 2025 | 307.40 | 307.40 | 301.20 | 303.88 | 303.88 | -2.07% | 47,157 |
| Oct 1, 2025 | 311.40 | 311.40 | 306.00 | 310.30 | 310.30 | 0.45% | 9,619 |
| Sep 30, 2025 | 307.40 | 311.00 | 307.40 | 308.90 | 308.90 | -0.23% | 13,213 |
| Sep 29, 2025 | 309.80 | 310.43 | 309.40 | 309.62 | 309.62 | 0.40% | 507 |
| Sep 26, 2025 | 307.20 | 309.40 | 305.80 | 308.39 | 308.39 | 0.47% | 3,424 |
| Sep 25, 2025 | 307.00 | 309.00 | 305.80 | 306.93 | 306.93 | -2.13% | 10,112 |
| Sep 24, 2025 | 312.40 | 315.40 | 311.20 | 313.61 | 313.61 | -0.43% | 2,489 |
| Sep 23, 2025 | 317.00 | 317.60 | 313.90 | 314.96 | 314.96 | -1.28% | 2,552 |
| Sep 22, 2025 | 319.40 | 321.50 | 317.00 | 319.04 | 319.04 | 0.18% | 748 |
| Sep 19, 2025 | 317.90 | 325.40 | 316.00 | 318.46 | 318.46 | 2.31% | 28,303 |
| Sep 18, 2025 | 311.60 | 313.00 | 310.60 | 311.26 | 311.26 | 0.20% | 3,974 |
| Sep 17, 2025 | 313.30 | 313.30 | 310.20 | 310.64 | 310.64 | -1.85% | 232,589 |
| 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 |