Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 285.20
+7.20 (2.59%)
Sep 25, 2026, 5:29 PM CET
Sectra AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 284.80 | 297.20 | 284.40 | 287.60 | 285.32 | 1.55% | 170,544 |
| Aug 27, 2026 | 274.60 | 283.80 | 272.80 | 283.20 | 280.96 | 3.21% | 64,952 |
| Aug 26, 2026 | 276.20 | 279.60 | 271.20 | 274.40 | 272.23 | -0.65% | 592,287 |
| Aug 25, 2026 | 275.00 | 280.60 | 274.80 | 276.20 | 274.01 | 0.15% | 46,427 |
| Aug 24, 2026 | 278.00 | 280.40 | 274.00 | 275.80 | 273.62 | -0.79% | 47,122 |
| Aug 21, 2026 | 281.60 | 285.60 | 273.80 | 278.00 | 275.80 | -1.35% | 209,747 |
| Aug 20, 2026 | 285.80 | 286.00 | 278.00 | 281.80 | 279.57 | -1.67% | 76,597 |
| Aug 19, 2026 | 283.20 | 286.60 | 277.20 | 286.60 | 284.33 | 1.27% | 101,861 |
| Aug 18, 2026 | 280.00 | 284.80 | 279.00 | 283.00 | 280.76 | 1.07% | 58,936 |
| Aug 17, 2026 | 283.40 | 284.20 | 278.60 | 280.00 | 277.78 | -1.13% | 71,811 |
| Aug 14, 2026 | 278.60 | 288.00 | 278.60 | 283.20 | 280.96 | 1.72% | 65,169 |
| Aug 13, 2026 | 279.80 | 282.40 | 274.20 | 278.40 | 276.20 | -0.57% | 79,918 |
| Aug 12, 2026 | 271.20 | 282.40 | 270.60 | 280.00 | 277.78 | 3.24% | 88,142 |
| Aug 11, 2026 | 274.40 | 274.60 | 269.40 | 271.20 | 269.05 | 0.07% | 71,089 |
| Aug 10, 2026 | 267.40 | 273.80 | 265.80 | 271.00 | 268.86 | 1.35% | 54,257 |
| Aug 7, 2026 | 265.20 | 271.60 | 265.20 | 267.40 | 265.28 | 1.06% | 80,534 |
| Aug 6, 2026 | 269.40 | 271.00 | 263.80 | 264.60 | 262.51 | -1.19% | 73,500 |
| Aug 5, 2026 | 268.80 | 275.00 | 267.00 | 267.80 | 265.68 | -0.37% | 105,050 |
| Aug 4, 2026 | 268.60 | 270.60 | 265.80 | 268.80 | 266.67 | 0.30% | 78,678 |
| Aug 3, 2026 | 268.40 | 271.20 | 265.80 | 268.00 | 265.88 | 0.30% | 63,530 |
| Jul 31, 2026 | 279.40 | 283.40 | 267.20 | 267.20 | 265.09 | -4.23% | 154,892 |
| Jul 30, 2026 | 283.20 | 286.00 | 278.20 | 279.00 | 276.79 | -1.48% | 69,138 |
| Jul 29, 2026 | 280.20 | 285.00 | 277.80 | 283.20 | 280.96 | 1.51% | 44,318 |
| Jul 28, 2026 | 272.60 | 279.00 | 271.00 | 279.00 | 276.79 | 2.80% | 71,591 |
| Jul 27, 2026 | 267.00 | 273.00 | 267.00 | 271.40 | 269.25 | 2.11% | 85,035 |
| Jul 24, 2026 | 262.60 | 267.20 | 260.20 | 265.80 | 263.70 | 1.76% | 75,406 |
| Jul 23, 2026 | 271.20 | 271.60 | 261.00 | 261.20 | 259.13 | -3.97% | 107,996 |
| Jul 22, 2026 | 269.80 | 276.20 | 266.00 | 272.00 | 269.85 | 1.12% | 49,416 |
| Jul 21, 2026 | 272.60 | 273.60 | 266.40 | 269.00 | 266.87 | -1.25% | 355,188 |
| Jul 20, 2026 | 275.00 | 277.20 | 270.20 | 272.40 | 270.24 | -1.02% | 54,968 |