Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 354.60
+0.40 (0.11%)
Aug 22, 2025, 5:29 PM CET
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 353.60 | 355.20 | 350.40 | 354.60 | 354.60 | 0.11% | 53,271 |
| Aug 21, 2025 | 354.40 | 356.20 | 351.00 | 354.20 | 354.20 | 0.06% | 46,839 |
| Aug 20, 2025 | 351.00 | 355.40 | 346.40 | 354.00 | 354.00 | 0.40% | 43,483 |
| Aug 19, 2025 | 353.00 | 357.20 | 351.20 | 352.60 | 352.60 | 0.17% | 58,263 |
| Aug 18, 2025 | 349.60 | 352.00 | 347.00 | 352.00 | 352.00 | 1.15% | 188,282 |
| Aug 15, 2025 | 346.60 | 348.00 | 341.20 | 348.00 | 348.00 | 0.64% | 110,642 |
| Aug 14, 2025 | 346.40 | 349.20 | 343.20 | 345.80 | 345.80 | -0.29% | 80,991 |
| Aug 13, 2025 | 347.80 | 351.60 | 343.40 | 346.80 | 346.80 | -0.29% | 80,481 |
| Aug 12, 2025 | 352.00 | 353.20 | 347.80 | 347.80 | 347.80 | -0.97% | 51,586 |
| Aug 11, 2025 | 348.60 | 352.00 | 346.80 | 351.20 | 351.20 | 0.75% | 56,218 |
| Aug 8, 2025 | 362.00 | 362.00 | 348.40 | 348.60 | 348.60 | -1.69% | 112,594 |
| Aug 7, 2025 | 350.60 | 356.00 | 349.60 | 354.60 | 354.60 | 0.97% | 81,192 |
| Aug 6, 2025 | 353.20 | 356.20 | 347.00 | 351.20 | 351.20 | -0.57% | 130,783 |
| Aug 5, 2025 | 353.40 | 355.80 | 351.20 | 353.20 | 353.20 | 0.40% | 50,009 |
| Aug 4, 2025 | 350.60 | 351.80 | 342.00 | 351.80 | 351.80 | 0.51% | 84,654 |
| Aug 1, 2025 | 359.80 | 361.20 | 347.40 | 350.00 | 350.00 | -3.58% | 190,560 |
| Jul 31, 2025 | 374.00 | 377.40 | 360.80 | 363.00 | 363.00 | -2.42% | 183,533 |
| Jul 30, 2025 | 366.40 | 372.60 | 365.00 | 372.00 | 372.00 | 3.16% | 62,203 |
| Jul 29, 2025 | 369.60 | 374.20 | 360.60 | 360.60 | 360.60 | -2.44% | 109,854 |
| Jul 28, 2025 | 370.40 | 373.40 | 368.40 | 369.60 | 369.60 | -0.22% | 64,225 |
| Jul 25, 2025 | 366.80 | 370.40 | 363.00 | 370.40 | 370.40 | 1.20% | 54,690 |
| Jul 24, 2025 | 359.40 | 370.80 | 359.40 | 366.00 | 366.00 | 1.72% | 79,415 |
| Jul 23, 2025 | 362.40 | 365.60 | 358.40 | 359.80 | 359.80 | -0.06% | 64,679 |
| Jul 22, 2025 | 359.60 | 361.20 | 356.60 | 360.00 | 360.00 | 0.17% | 163,820 |
| Jul 21, 2025 | 362.00 | 363.80 | 358.40 | 359.40 | 359.40 | -0.83% | 53,749 |
| Jul 18, 2025 | 365.00 | 366.00 | 358.00 | 362.40 | 362.40 | -0.38% | 88,203 |
| Jul 17, 2025 | 364.40 | 366.00 | 359.00 | 363.80 | 363.80 | -0.16% | 90,601 |
| Jul 16, 2025 | 365.60 | 368.20 | 363.20 | 364.40 | 364.40 | 0.33% | 77,804 |
| Jul 15, 2025 | 365.20 | 368.20 | 360.80 | 363.20 | 363.20 | -0.49% | 168,914 |
| Jul 14, 2025 | 358.20 | 365.00 | 356.00 | 365.00 | 365.00 | 1.33% | 87,541 |
| Jul 11, 2025 | 356.40 | 363.20 | 355.20 | 360.20 | 360.20 | 0.95% | 54,864 |
| Jul 10, 2025 | 360.00 | 364.60 | 354.20 | 356.80 | 356.80 | -1.33% | 87,078 |
| Jul 9, 2025 | 355.80 | 363.40 | 353.80 | 361.60 | 361.60 | 1.69% | 93,483 |
| Jul 8, 2025 | 351.60 | 356.00 | 350.00 | 355.60 | 355.60 | 1.14% | 73,030 |
| Jul 7, 2025 | 352.00 | 357.00 | 349.80 | 351.60 | 351.60 | -0.11% | 97,154 |
| Jul 4, 2025 | 350.20 | 352.20 | 346.60 | 352.00 | 352.00 | 0.63% | 61,200 |
| Jul 3, 2025 | 345.00 | 351.80 | 344.00 | 349.80 | 349.80 | 1.63% | 60,361 |
| Jul 2, 2025 | 345.40 | 347.60 | 337.00 | 344.20 | 344.20 | -0.35% | 75,572 |
| Jul 1, 2025 | 350.00 | 353.40 | 343.80 | 345.40 | 345.40 | -1.43% | 75,228 |
| Jun 30, 2025 | 346.60 | 353.00 | 346.00 | 350.40 | 350.40 | 1.86% | 142,339 |
| Jun 27, 2025 | 342.20 | 346.20 | 340.00 | 344.00 | 344.00 | 0.94% | 70,708 |
| Jun 26, 2025 | 342.20 | 345.00 | 339.60 | 340.80 | 340.80 | 0.71% | 78,160 |
| Jun 25, 2025 | 339.20 | 343.20 | 337.40 | 338.40 | 338.40 | 0.42% | 107,496 |
| Jun 24, 2025 | 337.80 | 339.20 | 331.00 | 337.00 | 337.00 | 1.51% | 232,676 |
| Jun 23, 2025 | 314.00 | 332.40 | 314.00 | 332.00 | 332.00 | 5.80% | 133,754 |
| Jun 19, 2025 | 314.00 | 316.20 | 310.20 | 313.80 | 313.80 | -0.88% | 734,425 |
| Jun 18, 2025 | 315.80 | 317.60 | 313.40 | 316.60 | 316.60 | -0.31% | 66,969 |
| Jun 17, 2025 | 315.40 | 317.80 | 311.20 | 317.60 | 317.60 | - | 95,217 |
| Jun 16, 2025 | 313.20 | 317.60 | 310.00 | 317.60 | 317.60 | 1.21% | 93,638 |
| Jun 13, 2025 | 315.40 | 322.00 | 312.80 | 313.80 | 313.80 | -1.88% | 189,719 |