Sectra AB (publ) (LON:0A0L)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 320.80
+6.00 (1.91%)
At close: Nov 10, 2026
LON:0A0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 316.10 | 321.00 | 315.50 | 320.80 | 320.80 | 1.91% | 159 |
| Nov 9, 2026 | 328.10 | 328.10 | 314.80 | 314.80 | 314.80 | -3.91% | 8,887 |
| Nov 6, 2026 | 328.00 | 329.60 | 325.80 | 327.60 | 327.60 | -0.85% | 174 |
| Nov 5, 2026 | 324.80 | 336.00 | 324.80 | 330.40 | 330.40 | 1.23% | 1,744 |
| Nov 4, 2026 | 324.60 | 328.00 | 322.00 | 326.40 | 326.40 | 0.55% | 30,828 |
| Nov 3, 2026 | 320.20 | 324.60 | 319.00 | 324.60 | 324.60 | -1.93% | 20,818 |
| Nov 2, 2026 | 338.80 | 343.00 | 330.80 | 331.00 | 331.00 | -4.02% | 14,370 |
| Oct 30, 2026 | 345.80 | 345.80 | 343.20 | 344.85 | 344.85 | 1.19% | 5,925 |
| Oct 29, 2026 | 339.00 | 342.20 | 337.40 | 340.80 | 340.80 | 1.01% | 12,427 |
| Oct 28, 2026 | 334.60 | 337.40 | 334.60 | 337.40 | 337.40 | 1.14% | 7,898 |
| Oct 27, 2026 | 336.20 | 336.20 | 333.60 | 333.60 | 333.60 | -0.30% | 128 |
| Oct 26, 2026 | 337.40 | 338.80 | 331.60 | 334.60 | 334.60 | 0.54% | 2,886 |
| Oct 23, 2026 | 332.60 | 333.00 | 331.40 | 332.80 | 332.80 | -0.06% | 24,128 |
| Oct 22, 2026 | 335.00 | 339.20 | 333.00 | 333.00 | 333.00 | 1.43% | 921 |
| Oct 21, 2026 | 322.40 | 328.60 | 322.40 | 328.30 | 328.30 | 1.83% | 11,148 |
| Oct 20, 2026 | 316.00 | 323.40 | 316.00 | 322.40 | 322.40 | 0.81% | 10,876 |
| Oct 19, 2026 | 314.60 | 319.80 | 314.40 | 319.80 | 319.80 | 0.76% | 16,587 |
| Oct 16, 2026 | 314.00 | 323.40 | 314.00 | 317.40 | 317.40 | 1.86% | 26,580 |
| Oct 15, 2026 | 308.60 | 311.60 | 306.00 | 311.60 | 311.60 | -0.06% | 2,981 |
| Oct 14, 2026 | 308.60 | 312.60 | 308.60 | 311.80 | 311.80 | 0.48% | 2,357 |
| Oct 13, 2026 | 316.40 | 316.40 | 309.40 | 310.30 | 310.30 | -1.18% | 6,538 |
| Oct 12, 2026 | 310.80 | 317.60 | 309.20 | 314.00 | 314.00 | 4.60% | 16,299 |
| Oct 9, 2026 | 310.60 | 314.20 | 300.20 | 300.20 | 300.20 | 0.33% | 258,823 |
| Oct 8, 2026 | 294.60 | 299.50 | 294.60 | 299.20 | 299.20 | 2.47% | 547 |
| Oct 7, 2026 | 293.20 | 296.60 | 288.80 | 292.00 | 292.00 | -1.02% | 33,594 |
| Oct 6, 2026 | 301.20 | 301.80 | 293.40 | 295.00 | 295.00 | -1.27% | 240 |
| Oct 5, 2026 | 293.20 | 298.80 | 290.20 | 298.80 | 298.80 | 2.96% | 383,320 |
| Oct 2, 2026 | 294.60 | 294.60 | 290.20 | 290.20 | 290.20 | 0.07% | 809 |
| Oct 1, 2026 | 291.80 | 291.80 | 286.00 | 290.00 | 290.00 | -1.36% | 791 |
| Sep 30, 2026 | 292.60 | 294.00 | 290.20 | 294.00 | 294.00 | 0.34% | 640 |
| Sep 29, 2026 | 291.40 | 293.00 | 287.80 | 293.00 | 293.00 | 2.23% | 206,505 |
| Sep 28, 2026 | 289.20 | 289.60 | 286.60 | 286.60 | 286.60 | 0.70% | 605 |
| Sep 25, 2026 | 283.60 | 285.00 | 279.20 | 284.60 | 284.60 | 2.01% | 18,368 |
| Sep 24, 2026 | 278.60 | 285.80 | 278.60 | 279.00 | 279.00 | -0.18% | 36,257 |
| Sep 23, 2026 | 279.30 | 279.50 | 278.20 | 279.50 | 279.50 | -0.18% | 3,436 |
| Sep 22, 2026 | 282.80 | 282.80 | 279.60 | 280.00 | 280.00 | -1.44% | 657 |
| Sep 21, 2026 | 296.20 | 297.60 | 283.00 | 284.10 | 284.10 | -5.74% | 5,265 |
| Sep 18, 2026 | 301.80 | 304.60 | 289.40 | 301.40 | 301.40 | -0.13% | 25,823 |
| Sep 17, 2026 | 296.70 | 302.00 | 293.90 | 301.80 | 301.80 | 2.51% | 175,175 |
| Sep 16, 2026 | 295.60 | 298.20 | 294.40 | 294.40 | 294.40 | 0.20% | 1,365 |
| Sep 15, 2026 | 290.40 | 295.80 | 289.00 | 293.80 | 293.80 | - | 1,071 |
| Sep 14, 2026 | 286.60 | 295.10 | 286.60 | 293.80 | 293.80 | 2.97% | 6,396 |
| Sep 11, 2026 | 282.30 | 286.80 | 279.30 | 285.32 | 285.32 | -1.61% | 8,560 |
| Sep 10, 2026 | 286.60 | 290.00 | 285.80 | 290.00 | 290.00 | 2.40% | 1,371 |
| Sep 9, 2026 | 274.80 | 285.00 | 273.80 | 283.20 | 283.20 | -0.39% | 12,272 |
| Sep 8, 2026 | 281.20 | 292.60 | 279.60 | 286.60 | 284.30 | 1.85% | 9,963 |
| Sep 7, 2026 | 283.00 | 283.00 | 278.90 | 281.40 | 279.14 | -2.99% | 12,038 |
| Sep 4, 2026 | 293.20 | 302.20 | 285.80 | 290.08 | 287.75 | 0.55% | 9,377 |
| Sep 3, 2026 | 289.00 | 292.20 | 288.50 | 288.50 | 286.18 | 0.24% | 943 |
| Sep 2, 2026 | 291.40 | 293.00 | 285.00 | 287.80 | 285.49 | -3.25% | 303,880 |