Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 283.44
+9.56 (3.49%)
At close: Dec 12, 2025
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 280.00 | 285.20 | 263.60 | 283.44 | 283.44 | 3.49% | 18,615 |
| Dec 11, 2025 | 272.00 | 273.88 | 271.80 | 273.88 | 273.88 | 0.25% | 22,407 |
| Dec 10, 2025 | 276.40 | 276.40 | 271.40 | 273.20 | 273.20 | -1.19% | 773 |
| Dec 9, 2025 | 274.00 | 278.80 | 274.00 | 276.50 | 276.50 | 0.77% | 2,895 |
| Dec 8, 2025 | 273.40 | 276.40 | 273.20 | 274.40 | 274.40 | 0.22% | 6,788 |
| Dec 5, 2025 | 277.00 | 277.80 | 273.80 | 273.80 | 273.80 | -1.51% | 11,691 |
| Dec 4, 2025 | 276.20 | 278.80 | 275.80 | 278.00 | 278.00 | 1.31% | 115,749 |
| Dec 3, 2025 | 276.80 | 277.90 | 272.70 | 274.40 | 274.40 | -0.94% | 3,939 |
| Dec 2, 2025 | 279.00 | 279.50 | 275.80 | 277.00 | 277.00 | -1.63% | 4,300 |
| Dec 1, 2025 | 281.40 | 281.60 | 280.50 | 281.60 | 281.60 | -2.43% | 642 |
| Nov 28, 2025 | 286.60 | 288.60 | 285.00 | 288.60 | 288.60 | -0.62% | 2,904 |
| Nov 27, 2025 | 287.60 | 290.40 | 287.00 | 290.40 | 290.40 | 0.76% | 9,234 |
| Nov 26, 2025 | 285.60 | 289.00 | 285.30 | 288.20 | 288.20 | 0.21% | 12,852 |
| Nov 25, 2025 | 285.40 | 288.20 | 285.40 | 287.60 | 287.60 | 0.77% | 691 |
| Nov 24, 2025 | 284.80 | 285.40 | 282.60 | 285.40 | 285.40 | 2.20% | 5,679 |
| Nov 21, 2025 | 278.60 | 281.80 | 276.80 | 279.26 | 279.26 | -0.05% | 1,859 |
| Nov 20, 2025 | 277.60 | 281.00 | 276.80 | 279.41 | 279.41 | -0.60% | 4,202 |
| Nov 19, 2025 | 280.40 | 281.09 | 278.10 | 281.09 | 281.09 | -1.16% | 1,857 |
| Nov 18, 2025 | 285.20 | 285.20 | 282.30 | 284.40 | 284.40 | -1.78% | 1,403 |
| Nov 17, 2025 | 289.40 | 291.60 | 287.60 | 289.55 | 289.55 | 1.29% | 2,231 |
| Nov 14, 2025 | 289.80 | 289.80 | 285.00 | 285.86 | 285.86 | -4.05% | 3,901 |
| Nov 13, 2025 | 294.80 | 297.91 | 291.40 | 297.91 | 297.91 | 1.60% | 584 |
| Nov 12, 2025 | 293.60 | 294.50 | 291.39 | 293.23 | 293.23 | 0.88% | 9,155 |
| Nov 11, 2025 | 287.00 | 291.60 | 287.00 | 290.68 | 290.68 | 1.07% | 1,458 |
| Nov 10, 2025 | 295.90 | 296.20 | 286.60 | 287.60 | 287.60 | -2.42% | 1,424 |
| Nov 7, 2025 | 294.60 | 295.20 | 292.20 | 294.72 | 294.72 | 0.52% | 1,029 |
| Nov 6, 2025 | 294.60 | 295.80 | 291.40 | 293.20 | 293.20 | -1.36% | 4,101 |
| Nov 5, 2025 | 291.80 | 298.40 | 289.40 | 297.23 | 297.23 | 0.15% | 4,135 |
| Nov 4, 2025 | 294.90 | 297.80 | 294.70 | 296.80 | 296.80 | -2.01% | 1,314 |
| Nov 3, 2025 | 302.80 | 303.50 | 300.00 | 302.90 | 302.90 | 0.35% | 284 |
| Oct 31, 2025 | 305.00 | 305.00 | 299.00 | 301.85 | 301.85 | -2.24% | 8,777 |
| Oct 30, 2025 | 308.20 | 309.00 | 306.60 | 308.77 | 308.77 | -0.74% | 1,344 |
| Oct 29, 2025 | 309.00 | 312.40 | 308.00 | 311.07 | 311.07 | 0.38% | 406,504 |
| 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 | 302.72 | 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 |