Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 198.90
-1.70 (-0.85%)
Feb 10, 2026, 5:29 PM CET
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 200.60 | 203.40 | 198.90 | 198.90 | 198.90 | -0.85% | 133,474 |
| Feb 9, 2026 | 210.60 | 210.60 | 200.60 | 200.60 | 200.60 | -3.84% | 157,722 |
| Feb 6, 2026 | 207.80 | 209.00 | 206.00 | 208.60 | 208.60 | -0.67% | 147,768 |
| Feb 5, 2026 | 213.40 | 213.60 | 205.80 | 210.00 | 210.00 | -0.94% | 144,577 |
| Feb 4, 2026 | 208.00 | 214.40 | 206.60 | 212.00 | 212.00 | 1.73% | 200,744 |
| Feb 3, 2026 | 218.40 | 218.40 | 207.40 | 208.40 | 208.40 | -4.05% | 233,533 |
| Feb 2, 2026 | 220.20 | 220.20 | 216.00 | 217.20 | 217.20 | -1.36% | 160,904 |
| Jan 30, 2026 | 224.60 | 226.80 | 220.00 | 220.20 | 220.20 | -2.22% | 198,204 |
| Jan 29, 2026 | 227.00 | 227.60 | 224.00 | 225.20 | 225.20 | -1.14% | 112,454 |
| Jan 28, 2026 | 226.60 | 227.80 | 225.40 | 227.80 | 227.80 | 0.98% | 94,028 |
| Jan 27, 2026 | 221.00 | 226.40 | 221.00 | 225.60 | 225.60 | 2.17% | 240,808 |
| Jan 26, 2026 | 223.00 | 223.00 | 219.00 | 220.80 | 220.80 | -0.99% | 124,961 |
| Jan 23, 2026 | 226.60 | 226.60 | 222.20 | 223.00 | 223.00 | -0.71% | 78,588 |
| Jan 22, 2026 | 224.60 | 227.20 | 223.80 | 224.60 | 224.60 | 0.90% | 100,000 |
| Jan 21, 2026 | 228.20 | 230.00 | 219.40 | 222.60 | 222.60 | -2.28% | 205,741 |
| Jan 20, 2026 | 224.60 | 229.00 | 222.40 | 227.80 | 227.80 | 1.42% | 410,974 |
| Jan 19, 2026 | 225.00 | 228.60 | 222.80 | 224.60 | 224.60 | -2.43% | 85,298 |
| Jan 16, 2026 | 237.20 | 237.20 | 229.20 | 230.20 | 230.20 | -2.95% | 83,255 |
| Jan 15, 2026 | 233.00 | 237.40 | 233.00 | 237.20 | 237.20 | 1.89% | 64,563 |
| Jan 14, 2026 | 232.80 | 234.60 | 231.00 | 232.80 | 232.80 | -0.51% | 376,689 |
| Jan 13, 2026 | 235.00 | 235.40 | 231.20 | 234.00 | 234.00 | -0.51% | 298,717 |
| Jan 12, 2026 | 237.00 | 239.20 | 233.80 | 235.20 | 235.20 | -1.51% | 65,517 |
| Jan 9, 2026 | 236.20 | 240.20 | 234.20 | 238.80 | 238.80 | 1.10% | 66,297 |
| Jan 8, 2026 | 239.60 | 241.60 | 236.20 | 236.20 | 236.20 | -2.32% | 76,216 |
| Jan 7, 2026 | 238.80 | 241.80 | 236.40 | 241.80 | 241.80 | 2.28% | 155,123 |
| Jan 5, 2026 | 239.60 | 241.00 | 234.80 | 236.40 | 236.40 | -1.34% | 62,686 |
| Jan 2, 2026 | 250.80 | 250.80 | 239.60 | 239.60 | 239.60 | -4.54% | 93,376 |
| Dec 30, 2025 | 249.80 | 251.80 | 248.60 | 251.00 | 251.00 | 0.40% | 82,173 |
| Dec 29, 2025 | 252.00 | 252.20 | 247.60 | 250.00 | 250.00 | -0.79% | 71,844 |
| Dec 23, 2025 | 250.60 | 255.20 | 250.60 | 252.00 | 252.00 | -0.40% | 79,318 |
| Dec 22, 2025 | 253.00 | 255.20 | 249.60 | 253.00 | 253.00 | -0.08% | 84,630 |
| Dec 19, 2025 | 251.40 | 255.80 | 250.20 | 253.20 | 253.20 | 0.24% | 245,284 |
| Dec 18, 2025 | 248.80 | 252.80 | 248.40 | 252.60 | 252.60 | 0.88% | 121,923 |
| Dec 17, 2025 | 253.20 | 254.40 | 249.20 | 250.40 | 250.40 | -1.42% | 155,743 |
| Dec 16, 2025 | 255.00 | 257.00 | 251.60 | 254.00 | 254.00 | -0.86% | 590,298 |
| Dec 15, 2025 | 265.00 | 268.80 | 252.60 | 256.20 | 256.20 | -3.54% | 152,789 |
| Dec 12, 2025 | 280.00 | 290.00 | 263.20 | 265.60 | 265.60 | -2.35% | 404,029 |
| Dec 11, 2025 | 272.60 | 274.40 | 270.40 | 272.00 | 272.00 | -0.22% | 102,199 |
| Dec 10, 2025 | 276.80 | 276.80 | 271.00 | 272.60 | 272.60 | -1.37% | 78,534 |
| Dec 9, 2025 | 274.20 | 278.80 | 272.80 | 276.40 | 276.40 | 0.88% | 83,264 |
| Dec 8, 2025 | 274.60 | 277.00 | 272.80 | 274.00 | 274.00 | -0.22% | 128,376 |
| Dec 5, 2025 | 277.80 | 279.40 | 273.80 | 274.60 | 274.60 | -1.22% | 74,724 |
| Dec 4, 2025 | 275.80 | 278.80 | 274.20 | 278.00 | 278.00 | 1.24% | 78,775 |
| Dec 3, 2025 | 276.80 | 279.00 | 272.60 | 274.60 | 274.60 | -0.87% | 84,754 |
| Dec 2, 2025 | 281.00 | 281.00 | 274.80 | 277.00 | 277.00 | -1.63% | 65,526 |
| Dec 1, 2025 | 287.60 | 288.60 | 279.40 | 281.60 | 281.60 | -2.43% | 72,112 |
| Nov 28, 2025 | 291.00 | 291.20 | 284.40 | 288.60 | 288.60 | -0.96% | 157,224 |
| Nov 27, 2025 | 288.00 | 291.40 | 287.00 | 291.40 | 291.40 | 1.11% | 52,196 |
| Nov 26, 2025 | 288.40 | 290.00 | 284.60 | 288.20 | 288.20 | -0.14% | 109,037 |
| Nov 25, 2025 | 285.00 | 288.60 | 281.60 | 288.60 | 288.60 | 1.12% | 94,956 |