Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 285.20
+8.40 (3.03%)
At close: May 25, 2026
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 278.60 | 281.80 | 278.60 | 280.60 | - | 1.37% | 9,801 |
| May 22, 2026 | 278.80 | 279.40 | 273.20 | 276.80 | 276.80 | 0.87% | 104,685 |
| May 21, 2026 | 272.40 | 277.20 | 270.20 | 274.40 | 274.40 | 1.03% | 168,413 |
| May 20, 2026 | 259.80 | 275.00 | 259.80 | 271.60 | 271.60 | 3.35% | 175,789 |
| May 19, 2026 | 261.80 | 268.00 | 261.40 | 262.80 | 262.80 | 1.47% | 140,711 |
| May 18, 2026 | 254.20 | 261.60 | 252.60 | 259.00 | 259.00 | 1.09% | 116,929 |
| May 15, 2026 | 265.00 | 265.80 | 255.60 | 256.20 | 256.20 | -1.16% | 119,942 |
| May 13, 2026 | 259.60 | 262.80 | 255.60 | 259.20 | 259.20 | 0.15% | 73,046 |
| May 12, 2026 | 259.80 | 261.40 | 254.60 | 258.80 | 258.80 | -1.22% | 69,192 |
| May 11, 2026 | 260.00 | 262.60 | 257.20 | 262.00 | 262.00 | 0.77% | 172,142 |
| May 8, 2026 | 265.20 | 266.00 | 258.00 | 260.00 | 260.00 | -1.96% | 101,505 |
| May 7, 2026 | 266.00 | 267.80 | 263.20 | 265.20 | 265.20 | -0.08% | 194,171 |
| May 6, 2026 | 261.80 | 272.40 | 261.80 | 265.40 | 265.40 | 1.69% | 199,332 |
| May 5, 2026 | 258.00 | 262.40 | 257.00 | 261.00 | 261.00 | 1.32% | 206,803 |
| May 4, 2026 | 256.20 | 262.40 | 255.20 | 257.60 | 257.60 | 0.94% | 137,988 |
| Apr 30, 2026 | 256.60 | 257.80 | 253.00 | 255.20 | 255.20 | -0.85% | 74,057 |
| Apr 29, 2026 | 257.20 | 259.20 | 255.80 | 257.40 | 257.40 | -0.31% | 181,321 |
| Apr 28, 2026 | 263.40 | 263.60 | 256.80 | 258.20 | 258.20 | -1.97% | 150,712 |
| Apr 27, 2026 | 263.00 | 266.20 | 260.40 | 263.40 | 263.40 | 0.23% | 125,884 |
| Apr 24, 2026 | 267.80 | 267.80 | 262.00 | 262.80 | 262.80 | -2.23% | 144,130 |
| Apr 23, 2026 | 269.60 | 272.80 | 265.00 | 268.80 | 268.80 | -0.67% | 260,237 |
| Apr 22, 2026 | 266.40 | 275.00 | 265.00 | 270.60 | 270.60 | 0.67% | 151,439 |
| Apr 21, 2026 | 266.60 | 271.00 | 266.20 | 268.80 | 268.80 | 1.43% | 256,401 |
| Apr 20, 2026 | 263.60 | 266.60 | 261.80 | 265.00 | 265.00 | -0.30% | 210,308 |
| Apr 17, 2026 | 260.60 | 268.00 | 260.40 | 265.80 | 265.80 | 1.92% | 128,583 |
| Apr 16, 2026 | 254.80 | 261.60 | 253.80 | 260.80 | 260.80 | 2.52% | 248,173 |
| Apr 15, 2026 | 249.80 | 254.80 | 249.00 | 254.40 | 254.40 | 2.33% | 158,029 |
| Apr 14, 2026 | 241.20 | 250.40 | 241.20 | 248.60 | 248.60 | 3.67% | 138,034 |
| Apr 13, 2026 | 234.20 | 240.20 | 231.60 | 239.80 | 239.80 | 1.96% | 115,665 |
| Apr 10, 2026 | 235.40 | 241.40 | 235.20 | 235.20 | 235.20 | -0.42% | 92,560 |
| Apr 9, 2026 | 240.00 | 241.80 | 235.20 | 236.20 | 236.20 | -2.32% | 142,824 |
| Apr 8, 2026 | 244.20 | 246.00 | 241.40 | 241.80 | 241.80 | 2.89% | 178,992 |
| Apr 7, 2026 | 237.40 | 243.00 | 233.40 | 235.00 | 235.00 | -0.25% | 318,431 |
| Apr 2, 2026 | 237.00 | 237.00 | 232.00 | 235.60 | 235.60 | -0.93% | 76,973 |
| Apr 1, 2026 | 231.80 | 238.80 | 231.60 | 237.80 | 237.80 | 5.13% | 253,953 |
| Mar 31, 2026 | 225.20 | 229.80 | 223.60 | 226.20 | 226.20 | 1.25% | 312,511 |
| Mar 30, 2026 | 218.20 | 224.60 | 215.80 | 223.40 | 223.40 | 2.20% | 135,071 |
| 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% | 421,232 |
| 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% | 151,378 |
| Mar 17, 2026 | 232.80 | 232.80 | 226.00 | 226.80 | 226.80 | -2.58% | 417,657 |
| 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 |