Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 218.60
-5.40 (-2.41%)
At close: Mar 27, 2026
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 225.40 | 225.40 | 215.00 | 218.60 | 218.60 | -2.41% | 124,886 |
| Mar 26, 2026 | 221.00 | 227.20 | 219.40 | 224.00 | 224.00 | 1.27% | 147,102 |
| Mar 25, 2026 | 220.40 | 223.00 | 218.20 | 221.20 | 221.20 | 1.00% | 161,437 |
| Mar 24, 2026 | 220.20 | 224.20 | 216.80 | 219.00 | 219.00 | -0.54% | 209,420 |
| Mar 23, 2026 | 217.60 | 225.00 | 213.60 | 220.20 | 220.20 | -0.81% | 339,988 |
| Mar 20, 2026 | 230.00 | 230.20 | 219.00 | 222.00 | 222.00 | -3.23% | 414,273 |
| Mar 19, 2026 | 227.20 | 232.40 | 226.60 | 229.40 | 229.40 | -0.35% | 197,617 |
| Mar 18, 2026 | 227.00 | 230.40 | 225.00 | 230.20 | 230.20 | 1.50% | 147,018 |
| Mar 17, 2026 | 232.80 | 232.80 | 226.00 | 226.80 | 226.80 | -2.58% | 413,093 |
| Mar 16, 2026 | 232.40 | 232.80 | 227.00 | 232.80 | 232.80 | 0.34% | 160,819 |
| Mar 13, 2026 | 227.60 | 233.80 | 227.00 | 232.00 | 232.00 | 1.84% | 315,767 |
| Mar 12, 2026 | 224.00 | 231.40 | 223.20 | 227.80 | 227.80 | 1.70% | 817,761 |
| Mar 11, 2026 | 222.20 | 226.20 | 220.20 | 224.00 | 224.00 | - | 297,391 |
| Mar 10, 2026 | 217.60 | 226.00 | 215.80 | 224.00 | 224.00 | 5.36% | 608,341 |
| Mar 9, 2026 | 213.00 | 218.40 | 207.20 | 212.60 | 212.60 | 0.28% | 372,930 |
| Mar 6, 2026 | 206.40 | 215.00 | 203.00 | 212.00 | 212.00 | 13.98% | 680,614 |
| Mar 5, 2026 | 190.40 | 190.40 | 185.30 | 186.00 | 186.00 | -1.90% | 382,914 |
| Mar 4, 2026 | 187.00 | 191.80 | 186.10 | 189.60 | 189.60 | 1.88% | 289,629 |
| Mar 3, 2026 | 191.70 | 191.90 | 181.70 | 186.10 | 186.10 | -4.22% | 289,852 |
| Mar 2, 2026 | 190.10 | 195.20 | 188.30 | 194.30 | 194.30 | 0.26% | 292,722 |
| Feb 27, 2026 | 190.50 | 193.80 | 188.40 | 193.80 | 193.80 | 2.81% | 396,000 |
| Feb 26, 2026 | 180.70 | 188.50 | 180.60 | 188.50 | 188.50 | 4.37% | 239,786 |
| Feb 25, 2026 | 179.00 | 182.90 | 176.00 | 180.60 | 180.60 | 1.06% | 326,721 |
| Feb 24, 2026 | 179.10 | 180.00 | 177.00 | 178.70 | 178.70 | -0.56% | 168,616 |
| Feb 23, 2026 | 187.00 | 187.00 | 179.60 | 179.70 | 179.70 | -4.41% | 274,783 |
| Feb 20, 2026 | 190.10 | 190.10 | 185.80 | 188.00 | 188.00 | -0.48% | 214,545 |
| Feb 19, 2026 | 181.20 | 190.60 | 181.00 | 188.90 | 188.90 | 4.54% | 362,261 |
| Feb 18, 2026 | 179.10 | 180.80 | 177.10 | 180.70 | 180.70 | 0.95% | 116,195 |
| Feb 17, 2026 | 176.40 | 179.00 | 173.30 | 179.00 | 179.00 | 1.59% | 149,182 |
| Feb 16, 2026 | 181.70 | 183.40 | 176.10 | 176.20 | 176.20 | -3.03% | 205,543 |
| Feb 13, 2026 | 181.40 | 184.90 | 180.40 | 181.70 | 181.70 | 0.22% | 779,032 |
| Feb 12, 2026 | 187.20 | 187.60 | 181.30 | 181.30 | 181.30 | -3.20% | 287,615 |
| Feb 11, 2026 | 198.90 | 200.00 | 187.20 | 187.30 | 187.30 | -5.83% | 215,261 |
| 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 |