Sectra AB (publ) (LON:0A0L)
London · Delayed Price · Currency is GBP · Price in SEK 272.00
+4.60 (1.72%)
At close: Aug 11, 2026
LON:0A0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 269.80 | 282.40 | 269.80 | 282.00 | 282.00 | 2.51% | 6,966 |
| Jun 22, 2026 | 278.40 | 278.40 | 273.80 | 275.09 | 275.09 | -0.50% | 133,645 |
| Jun 18, 2026 | 282.60 | 283.00 | 275.00 | 276.46 | 276.46 | -2.12% | 2,840 |
| Jun 17, 2026 | 286.00 | 286.00 | 282.00 | 282.43 | 282.43 | -2.14% | 7,499 |
| Jun 16, 2026 | 292.80 | 293.80 | 284.20 | 288.60 | 288.60 | -1.97% | 1,385 |
| Jun 15, 2026 | 306.00 | 306.00 | 291.40 | 294.40 | 294.40 | -2.45% | 55,069 |
| Jun 12, 2026 | 310.40 | 310.40 | 300.80 | 301.80 | 301.80 | - | 8,072 |
| Jun 11, 2026 | 310.10 | 311.80 | 301.20 | 301.80 | 301.80 | -3.10% | 4,064 |
| Jun 10, 2026 | 305.80 | 312.40 | 302.60 | 311.46 | 311.45 | 1.02% | 24,451 |
| Jun 9, 2026 | 303.10 | 310.00 | 303.10 | 308.30 | 308.30 | 2.09% | 1,001 |
| Jun 8, 2026 | 289.60 | 302.00 | 289.60 | 302.00 | 302.00 | 3.85% | 1,157 |
| Jun 5, 2026 | 295.10 | 299.00 | 290.30 | 290.80 | 290.80 | -2.02% | 1,074 |
| Jun 4, 2026 | 287.50 | 296.80 | 286.60 | 296.80 | 296.80 | 4.29% | 3,566 |
| Jun 3, 2026 | 286.50 | 286.60 | 280.20 | 284.60 | 284.60 | -1.19% | 7,366 |
| Jun 2, 2026 | 290.80 | 294.60 | 285.00 | 288.04 | 288.04 | 3.39% | 11,819 |