Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 327.60
-3.20 (-0.97%)
Nov 6, 2026, 5:29 PM CET
Sectra AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 327.80 | 330.00 | 325.20 | 327.60 | 327.60 | -0.97% | 97,253 |
| Nov 5, 2026 | 326.80 | 336.20 | 321.80 | 330.80 | 330.80 | 1.22% | 116,412 |
| Nov 4, 2026 | 323.60 | 329.80 | 319.60 | 326.80 | 326.80 | 0.68% | 214,949 |
| Nov 3, 2026 | 328.80 | 328.80 | 317.40 | 324.60 | 324.60 | -1.81% | 141,080 |
| Nov 2, 2026 | 338.00 | 343.60 | 330.00 | 330.60 | 330.60 | -4.45% | 248,530 |
| Oct 30, 2026 | 341.60 | 346.20 | 341.00 | 346.00 | 346.00 | 1.29% | 58,573 |
| Oct 29, 2026 | 339.80 | 342.60 | 337.40 | 341.60 | 341.60 | 0.83% | 127,345 |
| Oct 28, 2026 | 337.20 | 338.80 | 333.80 | 338.80 | 338.80 | 0.53% | 94,380 |
| Oct 27, 2026 | 333.80 | 337.00 | 333.20 | 337.00 | 337.00 | 0.18% | 143,072 |
| Oct 26, 2026 | 334.20 | 339.60 | 331.60 | 336.40 | 336.40 | 0.06% | 96,335 |
| Oct 23, 2026 | 334.20 | 336.20 | 330.80 | 336.20 | 336.20 | 0.42% | 140,452 |
| Oct 22, 2026 | 330.40 | 339.20 | 329.40 | 334.80 | 334.80 | 1.33% | 323,814 |
| Oct 21, 2026 | 323.80 | 330.40 | 322.40 | 330.40 | 330.40 | 2.48% | 100,617 |
| Oct 20, 2026 | 319.80 | 324.00 | 316.00 | 322.40 | 322.40 | 0.81% | 144,368 |
| Oct 19, 2026 | 316.00 | 319.80 | 314.20 | 319.80 | 319.80 | 0.95% | 172,722 |
| Oct 16, 2026 | 315.60 | 324.40 | 313.00 | 316.80 | 316.80 | 1.08% | 266,747 |
| Oct 15, 2026 | 307.40 | 313.40 | 304.00 | 313.40 | 313.40 | 1.89% | 144,551 |
| Oct 14, 2026 | 310.60 | 314.00 | 307.60 | 307.60 | 307.60 | -0.65% | 146,037 |
| Oct 13, 2026 | 314.00 | 317.00 | 308.80 | 309.60 | 309.60 | -1.34% | 126,775 |
| Oct 12, 2026 | 310.40 | 317.60 | 309.00 | 313.80 | 313.80 | 1.16% | 132,434 |
| Oct 9, 2026 | 300.20 | 315.00 | 300.20 | 310.20 | 310.20 | 3.75% | 149,912 |
| Oct 8, 2026 | 291.00 | 300.40 | 287.80 | 299.00 | 299.00 | 2.33% | 113,342 |
| Oct 7, 2026 | 294.40 | 297.00 | 288.60 | 292.20 | 292.20 | -0.81% | 908,454 |
| Oct 6, 2026 | 296.60 | 302.40 | 293.20 | 294.60 | 294.60 | -1.01% | 143,217 |
| Oct 5, 2026 | 290.20 | 299.60 | 289.20 | 297.60 | 297.60 | 2.55% | 135,109 |
| Oct 2, 2026 | 289.20 | 294.80 | 289.20 | 290.20 | 290.20 | - | 91,866 |
| Oct 1, 2026 | 291.40 | 294.00 | 285.80 | 290.20 | 290.20 | -0.68% | 125,007 |
| Sep 30, 2026 | 291.40 | 294.40 | 290.00 | 292.20 | 292.20 | 0.48% | 103,099 |
| Sep 29, 2026 | 287.80 | 294.20 | 287.00 | 290.80 | 290.80 | 1.04% | 385,832 |
| Sep 28, 2026 | 285.20 | 292.00 | 285.20 | 287.80 | 287.80 | 0.91% | 98,386 |
| Sep 25, 2026 | 279.20 | 286.40 | 278.20 | 285.20 | 285.20 | 2.59% | 89,990 |
| Sep 24, 2026 | 278.60 | 286.20 | 275.80 | 278.00 | 278.00 | -0.22% | 128,053 |
| Sep 23, 2026 | 280.60 | 282.20 | 277.20 | 278.60 | 278.60 | -0.71% | 150,652 |
| Sep 22, 2026 | 283.20 | 286.60 | 278.20 | 280.60 | 280.60 | -0.78% | 140,455 |
| Sep 21, 2026 | 292.80 | 297.60 | 281.20 | 282.80 | 282.80 | -2.28% | 276,501 |
| Sep 18, 2026 | 300.00 | 305.40 | 289.40 | 289.40 | 289.40 | -3.98% | 717,086 |
| Sep 17, 2026 | 294.40 | 302.60 | 293.00 | 301.40 | 301.40 | 2.38% | 255,107 |
| Sep 16, 2026 | 296.20 | 299.40 | 294.40 | 294.40 | 294.40 | -0.61% | 142,321 |
| Sep 15, 2026 | 292.20 | 296.80 | 288.60 | 296.20 | 296.20 | 0.82% | 95,389 |
| Sep 14, 2026 | 287.00 | 297.00 | 286.00 | 293.80 | 293.80 | 2.73% | 113,174 |
| Sep 11, 2026 | 286.80 | 286.80 | 279.00 | 286.00 | 286.00 | -0.28% | 321,042 |
| Sep 10, 2026 | 284.20 | 292.20 | 284.00 | 286.80 | 286.80 | 0.70% | 113,515 |
| Sep 9, 2026 | 285.20 | 290.00 | 273.00 | 284.80 | 284.80 | -1.21% | 222,506 |
| Sep 8, 2026 | 280.20 | 292.80 | 278.80 | 290.60 | 288.30 | 3.71% | 240,198 |
| Sep 7, 2026 | 290.40 | 290.60 | 276.60 | 280.20 | 277.98 | -3.51% | 169,822 |
| Sep 4, 2026 | 300.00 | 308.20 | 285.40 | 290.40 | 288.10 | -0.14% | 468,899 |
| Sep 3, 2026 | 286.40 | 292.40 | 286.40 | 290.80 | 288.50 | 1.54% | 106,461 |
| Sep 2, 2026 | 293.00 | 293.00 | 285.20 | 286.40 | 284.13 | -2.25% | 275,737 |
| Sep 1, 2026 | 292.00 | 300.40 | 291.60 | 293.00 | 290.68 | -0.75% | 467,483 |
| Aug 31, 2026 | 288.20 | 300.60 | 286.00 | 295.20 | 292.86 | 2.64% | 275,645 |