Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 226.42
+6.62 (3.01%)
At close: Mar 26, 2026
LON:0A0L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 223.00 | 225.40 | 215.20 | 220.40 | 220.40 | -2.66% | 145,367 |
| Mar 26, 2026 | 222.20 | 226.80 | 221.80 | 226.42 | 226.42 | 3.01% | 904 |
| Mar 25, 2026 | 222.80 | 222.80 | 218.80 | 219.80 | 219.80 | -0.26% | 2,610 |
| Mar 24, 2026 | 221.60 | 223.80 | 216.80 | 220.36 | 220.36 | -0.48% | 2,783 |
| Mar 23, 2026 | 217.80 | 225.20 | 215.00 | 221.44 | 221.44 | -0.58% | 13,046 |
| Mar 20, 2026 | 230.00 | 230.00 | 219.80 | 222.72 | 222.72 | -2.73% | 8,474 |
| Mar 19, 2026 | 228.00 | 232.40 | 227.60 | 228.97 | 228.97 | -0.11% | 16,905 |
| Mar 18, 2026 | 227.20 | 230.00 | 225.60 | 229.22 | 229.21 | 0.54% | 1,103,771 |
| Mar 17, 2026 | 230.20 | 230.80 | 226.00 | 227.99 | 227.99 | -0.27% | 10,095 |
| Mar 16, 2026 | 229.50 | 232.80 | 227.00 | 228.60 | 228.60 | -1.47% | 101,414 |
| Mar 13, 2026 | 228.00 | 233.60 | 227.40 | 232.00 | 232.00 | 2.09% | 18,827 |
| Mar 12, 2026 | 224.80 | 230.60 | 223.40 | 227.26 | 227.26 | 1.98% | 174,688 |
| Mar 11, 2026 | 222.00 | 226.20 | 221.20 | 222.85 | 222.84 | -0.28% | 31,723 |
| Mar 10, 2026 | 222.90 | 225.80 | 221.00 | 223.46 | 223.46 | 3.42% | 19,003 |
| Mar 9, 2026 | 213.00 | 218.40 | 212.60 | 216.07 | 216.07 | 3.24% | 17,331 |
| Mar 6, 2026 | 205.50 | 214.80 | 204.90 | 209.28 | 209.28 | 11.96% | 15,563 |
| Mar 5, 2026 | 187.20 | 188.70 | 185.40 | 186.92 | 186.92 | -1.63% | 2,720 |
| Mar 4, 2026 | 188.00 | 191.70 | 188.00 | 190.02 | 190.02 | 2.22% | 7,891 |
| Mar 3, 2026 | 190.30 | 191.70 | 182.15 | 185.89 | 185.89 | -3.70% | 1,213,815 |
| Mar 2, 2026 | 191.00 | 194.90 | 190.00 | 193.03 | 193.03 | 0.98% | 27,362 |
| Feb 27, 2026 | 191.20 | 193.80 | 188.80 | 191.16 | 191.16 | 3.56% | 66,778 |
| Feb 26, 2026 | 182.30 | 188.50 | 181.10 | 184.59 | 184.59 | 2.55% | 3,549 |
| Feb 25, 2026 | 178.00 | 182.80 | 177.20 | 180.01 | 180.01 | 0.68% | 16,610 |
| Feb 24, 2026 | 179.10 | 179.90 | 178.10 | 178.80 | 178.80 | -3.62% | 39,269 |
| Feb 23, 2026 | 186.10 | 186.10 | 179.60 | 185.51 | 185.51 | -1.56% | 314 |
| Feb 20, 2026 | 187.50 | 189.10 | 186.00 | 188.44 | 188.44 | 0.13% | 10,393 |
| Feb 19, 2026 | 182.40 | 190.00 | 182.40 | 188.20 | 188.20 | 5.43% | 6,969 |
| Feb 18, 2026 | 180.00 | 180.00 | 177.60 | 178.50 | 178.50 | 0.88% | 123,121 |
| Feb 17, 2026 | 177.00 | 178.65 | 173.30 | 176.94 | 176.94 | -1.94% | 6,395 |
| Feb 16, 2026 | 181.80 | 182.50 | 176.10 | 180.43 | 180.43 | -1.60% | 2,346 |
| Feb 13, 2026 | 180.40 | 183.80 | 180.40 | 183.36 | 183.36 | -0.95% | 1,761 |
| Feb 12, 2026 | 187.30 | 187.30 | 181.30 | 185.11 | 185.11 | -4.69% | 7,646 |
| Feb 11, 2026 | 195.30 | 195.30 | 188.10 | 194.22 | 194.22 | -2.93% | 2,807 |
| 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 |