Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 284.60
+5.60 (2.01%)
At close: Sep 25, 2026
LON:0A0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 296.10 | 300.20 | 292.80 | 297.45 | 295.07 | 0.06% | 1,937 |
| Aug 31, 2026 | 290.40 | 299.40 | 290.40 | 297.27 | 294.89 | 1.13% | 9,595 |
| Aug 28, 2026 | 284.90 | 297.10 | 284.90 | 293.96 | 291.60 | 4.39% | 898 |
| Aug 27, 2026 | 275.90 | 283.60 | 275.90 | 281.60 | 279.34 | 2.20% | 1,220 |
| Aug 26, 2026 | 273.20 | 277.20 | 273.20 | 275.54 | 273.33 | -0.86% | 1,859 |
| Aug 25, 2026 | 278.20 | 278.20 | 274.80 | 277.93 | 275.70 | 0.46% | 784 |
| Aug 24, 2026 | 276.60 | 279.10 | 274.80 | 276.67 | 274.45 | -1.12% | 1,981 |
| Aug 21, 2026 | 281.80 | 285.40 | 273.80 | 279.80 | 277.56 | -0.11% | 55,113 |
| Aug 20, 2026 | 283.00 | 283.00 | 278.20 | 280.12 | 277.87 | -0.20% | 1,449 |
| Aug 19, 2026 | 280.30 | 285.40 | 279.20 | 280.69 | 278.44 | -0.75% | 337 |
| Aug 18, 2026 | 281.60 | 283.20 | 281.60 | 282.80 | 280.53 | 1.05% | 4,978 |
| Aug 17, 2026 | 279.80 | 281.20 | 279.80 | 279.86 | 277.62 | -0.83% | 13,339 |
| Aug 14, 2026 | 286.60 | 286.60 | 281.80 | 282.20 | 279.94 | 1.15% | 3,638 |
| Aug 13, 2026 | 276.30 | 279.00 | 275.00 | 279.00 | 276.76 | -0.36% | 7,415 |
| Aug 12, 2026 | 276.20 | 282.00 | 276.20 | 280.00 | 277.75 | 2.94% | 448 |
| Aug 11, 2026 | 273.80 | 274.60 | 271.80 | 272.00 | 269.82 | 1.72% | 755 |
| Aug 10, 2026 | 267.00 | 272.40 | 266.60 | 267.40 | 265.26 | -0.30% | 695 |
| Aug 7, 2026 | 268.00 | 269.00 | 268.00 | 268.20 | 266.05 | 0.85% | 114 |
| Aug 6, 2026 | 269.00 | 269.80 | 264.70 | 265.95 | 263.81 | -0.77% | 1,038 |
| Aug 5, 2026 | 268.80 | 269.20 | 268.00 | 268.00 | 265.85 | 0.16% | 134,865 |
| Aug 4, 2026 | 266.40 | 269.60 | 266.40 | 267.59 | 265.44 | -0.13% | 7,016 |
| Aug 3, 2026 | 269.20 | 270.40 | 266.80 | 267.94 | 265.78 | -0.39% | 206,952 |
| Jul 31, 2026 | 282.60 | 282.60 | 267.20 | 268.97 | 266.81 | -3.59% | 14,433 |
| Jul 30, 2026 | 282.80 | 285.00 | 279.00 | 279.00 | 276.76 | -1.21% | 826 |
| Jul 29, 2026 | 279.80 | 283.40 | 278.60 | 282.40 | 280.13 | 2.10% | 5,375 |
| Jul 28, 2026 | 274.00 | 278.40 | 272.40 | 276.60 | 274.38 | 1.92% | 1,218 |
| Jul 27, 2026 | 272.20 | 272.20 | 270.40 | 271.40 | 269.22 | 2.11% | 8,192 |
| Jul 24, 2026 | 262.20 | 265.80 | 261.70 | 265.80 | 263.67 | 1.76% | 1,053 |
| Jul 23, 2026 | 269.20 | 270.00 | 261.20 | 261.20 | 259.10 | -4.01% | 976 |
| Jul 22, 2026 | 266.90 | 275.60 | 266.90 | 272.10 | 269.92 | 1.09% | 787 |
| Jul 21, 2026 | 272.40 | 272.40 | 269.17 | 269.17 | 267.01 | -1.55% | 11,081 |
| Jul 20, 2026 | 274.20 | 274.20 | 272.40 | 273.40 | 271.21 | -0.55% | 807 |
| Jul 17, 2026 | 275.00 | 276.20 | 274.90 | 274.90 | 272.69 | -2.52% | 47 |