Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 200.09
-4.49 (-2.19%)
At close: Feb 10, 2026
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 202.40 | 202.40 | 198.90 | 200.09 | 200.09 | -2.19% | 1,722 |
| Feb 9, 2026 | 210.40 | 210.40 | 200.80 | 204.58 | 204.58 | -1.07% | 1,923 |
| Feb 6, 2026 | 206.00 | 209.00 | 206.00 | 206.79 | 206.79 | -1.24% | 2,864 |
| Feb 5, 2026 | 212.48 | 212.80 | 206.00 | 209.38 | 209.38 | 1.15% | 63,311 |
| Feb 4, 2026 | 207.00 | 214.00 | 206.99 | 206.99 | 206.99 | -3.46% | 8,823 |
| Feb 3, 2026 | 218.50 | 218.50 | 207.40 | 214.41 | 214.41 | -1.37% | 31,400 |
| Feb 2, 2026 | 219.20 | 219.40 | 216.20 | 217.39 | 217.39 | -2.86% | 8,356 |
| Jan 30, 2026 | 223.90 | 226.60 | 220.00 | 223.78 | 223.78 | -0.98% | 3,577 |
| Jan 29, 2026 | 227.60 | 227.60 | 224.40 | 225.99 | 225.99 | -0.18% | 4,102 |
| Jan 28, 2026 | 226.60 | 227.60 | 225.60 | 226.41 | 226.41 | 1.00% | 9,052 |
| Jan 27, 2026 | 222.80 | 226.00 | 222.80 | 224.16 | 224.16 | 1.39% | 10,866 |
| Jan 26, 2026 | 221.60 | 221.80 | 219.40 | 221.09 | 221.09 | -1.30% | 6,501 |
| Jan 23, 2026 | 224.60 | 224.80 | 222.60 | 224.00 | 224.00 | -0.62% | 2,364 |
| Jan 22, 2026 | 224.80 | 226.00 | 224.00 | 225.40 | 225.40 | 2.25% | 8,598 |
| Jan 21, 2026 | 226.40 | 227.60 | 219.20 | 220.44 | 220.44 | -3.32% | 14,158 |
| Jan 20, 2026 | 223.20 | 229.00 | 222.80 | 228.03 | 228.03 | 0.16% | 3,803 |
| Jan 19, 2026 | 224.50 | 228.30 | 224.50 | 227.66 | 227.65 | -1.20% | 1,041 |
| Jan 16, 2026 | 235.80 | 236.20 | 229.40 | 230.41 | 230.41 | -2.32% | 1,246 |
| Jan 15, 2026 | 235.40 | 237.00 | 234.20 | 235.88 | 235.88 | 1.32% | 7,116 |
| Jan 14, 2026 | 232.80 | 234.20 | 231.00 | 232.80 | 232.80 | -0.28% | 10,441 |
| Jan 13, 2026 | 233.60 | 235.00 | 231.60 | 233.46 | 233.46 | -0.74% | 3,366 |
| Jan 12, 2026 | 238.20 | 238.20 | 233.80 | 235.20 | 235.20 | 0.17% | 1,377 |
| Jan 9, 2026 | 234.80 | 240.40 | 234.40 | 234.80 | 234.80 | -0.93% | 1,880 |
| Jan 8, 2026 | 240.90 | 240.90 | 237.00 | 237.00 | 237.00 | -0.50% | 737 |
| Jan 7, 2026 | 237.80 | 240.00 | 236.60 | 238.20 | 238.20 | 0.76% | 1,290 |
| Jan 5, 2026 | 238.60 | 238.80 | 235.00 | 236.40 | 236.40 | -1.50% | 1,913 |
| Jan 2, 2026 | 247.80 | 247.80 | 240.00 | 240.00 | 240.00 | -4.61% | 475 |
| Dec 30, 2025 | 249.80 | 251.60 | 249.40 | 251.60 | 251.60 | 0.72% | 1,460 |
| Dec 29, 2025 | 251.60 | 251.60 | 248.00 | 249.80 | 249.80 | -1.26% | 551 |
| Dec 23, 2025 | 253.00 | 254.60 | 253.00 | 253.00 | 253.00 | - | 5,004 |
| Dec 22, 2025 | 253.00 | 255.20 | 250.20 | 253.00 | 253.00 | -0.08% | 7,057 |
| Dec 19, 2025 | 251.40 | 255.40 | 250.60 | 253.20 | 253.20 | 0.32% | 28,187 |
| Dec 18, 2025 | 248.80 | 252.40 | 248.60 | 252.40 | 252.40 | 1.20% | 2,763 |
| Dec 17, 2025 | 253.40 | 254.00 | 249.20 | 249.40 | 249.40 | -1.27% | 3,280 |
| Dec 16, 2025 | 255.70 | 257.20 | 252.20 | 252.60 | 252.60 | -1.48% | 5,721 |
| Dec 15, 2025 | 264.80 | 264.80 | 253.10 | 256.40 | 256.40 | -9.54% | 13,062 |
| 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 |