Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 297.45
+0.18 (0.06%)
At close: Sep 1, 2026
LON:0A0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 296.10 | 300.20 | 292.80 | 297.45 | 297.45 | 0.06% | 1,937 |
| Aug 31, 2026 | 290.40 | 299.40 | 290.40 | 297.27 | 297.27 | 1.13% | 9,595 |
| Aug 28, 2026 | 284.90 | 297.10 | 284.90 | 293.96 | 293.96 | 4.39% | 898 |
| Aug 27, 2026 | 275.90 | 283.60 | 275.90 | 281.60 | 281.60 | 2.20% | 1,220 |
| Aug 26, 2026 | 273.20 | 277.20 | 273.20 | 275.54 | 275.54 | -0.86% | 1,859 |
| Aug 25, 2026 | 278.20 | 278.20 | 274.80 | 277.93 | 277.93 | 0.46% | 784 |
| Aug 24, 2026 | 276.60 | 279.10 | 274.80 | 276.67 | 276.67 | -1.12% | 1,981 |
| Aug 21, 2026 | 281.80 | 285.40 | 273.80 | 279.80 | 279.80 | -0.11% | 55,113 |
| Aug 20, 2026 | 283.00 | 283.00 | 278.20 | 280.12 | 280.12 | -0.20% | 1,449 |
| Aug 19, 2026 | 280.30 | 285.40 | 279.20 | 280.69 | 280.69 | -0.75% | 337 |
| Aug 18, 2026 | 281.60 | 283.20 | 281.60 | 282.80 | 282.80 | 1.05% | 4,978 |
| Aug 17, 2026 | 279.80 | 281.20 | 279.80 | 279.86 | 279.86 | -0.83% | 13,339 |
| Aug 14, 2026 | 286.60 | 286.60 | 281.80 | 282.20 | 282.20 | 1.15% | 3,638 |
| Aug 13, 2026 | 276.30 | 279.00 | 275.00 | 279.00 | 279.00 | -0.36% | 7,415 |
| Aug 12, 2026 | 276.20 | 282.00 | 276.20 | 280.00 | 280.00 | 2.94% | 448 |
| Aug 11, 2026 | 273.80 | 274.60 | 271.80 | 272.00 | 272.00 | 1.72% | 755 |
| Aug 10, 2026 | 267.00 | 272.40 | 266.60 | 267.40 | 267.40 | -0.30% | 695 |
| Aug 7, 2026 | 268.00 | 269.00 | 268.00 | 268.20 | 268.20 | 0.85% | 114 |
| Aug 6, 2026 | 269.00 | 269.80 | 264.70 | 265.95 | 265.95 | -0.77% | 1,038 |
| Aug 5, 2026 | 268.80 | 269.20 | 268.00 | 268.00 | 268.00 | 0.16% | 134,865 |
| Aug 4, 2026 | 266.40 | 269.60 | 266.40 | 267.59 | 267.58 | -0.13% | 7,016 |
| Aug 3, 2026 | 269.20 | 270.40 | 266.80 | 267.94 | 267.93 | -0.39% | 206,952 |
| Jul 31, 2026 | 282.60 | 282.60 | 267.20 | 268.97 | 268.97 | -3.59% | 14,433 |
| Jul 30, 2026 | 282.80 | 285.00 | 279.00 | 279.00 | 278.99 | -1.21% | 826 |
| Jul 29, 2026 | 279.80 | 283.40 | 278.60 | 282.40 | 282.40 | 2.10% | 5,375 |
| Jul 28, 2026 | 274.00 | 278.40 | 272.40 | 276.60 | 276.60 | 1.92% | 1,218 |
| Jul 27, 2026 | 272.20 | 272.20 | 270.40 | 271.40 | 271.40 | 2.11% | 8,192 |
| Jul 24, 2026 | 262.20 | 265.80 | 261.70 | 265.80 | 265.80 | 1.76% | 1,053 |
| Jul 23, 2026 | 269.20 | 270.00 | 261.20 | 261.20 | 261.20 | -4.01% | 976 |
| Jul 22, 2026 | 266.90 | 275.60 | 266.90 | 272.10 | 272.10 | 1.09% | 787 |
| Jul 21, 2026 | 272.40 | 272.40 | 269.17 | 269.17 | 269.17 | -1.55% | 11,081 |
| Jul 20, 2026 | 274.20 | 274.20 | 272.40 | 273.40 | 273.40 | -0.55% | 807 |
| Jul 17, 2026 | 275.00 | 276.20 | 274.90 | 274.90 | 274.90 | -2.52% | 47 |
| Jul 16, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.07% | 48 |
| Jul 15, 2026 | 284.20 | 284.20 | 280.40 | 282.20 | 282.20 | -1.09% | 7,302 |
| Jul 14, 2026 | 287.20 | 287.20 | 281.00 | 285.30 | 285.30 | -0.04% | 394 |
| Jul 13, 2026 | 282.00 | 287.80 | 281.20 | 285.40 | 285.40 | 0.56% | 1,812 |
| Jul 10, 2026 | 284.40 | 285.80 | 282.80 | 283.80 | 283.80 | -0.28% | 5,370 |
| Jul 9, 2026 | 279.60 | 284.80 | 279.60 | 284.60 | 284.60 | 0.78% | 1,697 |
| Jul 8, 2026 | 286.80 | 286.80 | 281.60 | 282.40 | 282.40 | -2.99% | 5,831 |
| Jul 7, 2026 | 295.40 | 299.20 | 290.20 | 291.10 | 291.10 | -1.32% | 2,189 |
| Jul 6, 2026 | 299.00 | 299.00 | 291.20 | 295.00 | 295.00 | -0.81% | 747 |
| Jul 3, 2026 | 295.60 | 298.30 | 295.60 | 297.40 | 297.40 | 1.09% | 6,060 |
| Jul 2, 2026 | 286.20 | 295.00 | 286.20 | 294.20 | 294.20 | 2.65% | 19,016 |
| Jul 1, 2026 | 274.00 | 290.20 | 273.60 | 286.60 | 286.60 | 4.82% | 10,543 |
| Jun 30, 2026 | 273.80 | 274.80 | 271.40 | 273.41 | 273.41 | -0.73% | 14,307 |
| Jun 29, 2026 | 276.20 | 277.00 | 272.40 | 275.41 | 275.41 | 1.82% | 9,159 |
| Jun 26, 2026 | 272.80 | 274.90 | 268.20 | 270.49 | 270.49 | -2.72% | 1,653 |
| Jun 25, 2026 | 280.40 | 280.40 | 276.60 | 278.05 | 278.05 | -0.02% | 5,394 |
| Jun 24, 2026 | 280.40 | 280.40 | 275.40 | 278.10 | 278.10 | -1.38% | 11,468 |