Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 316.80
+3.40 (1.08%)
Oct 16, 2026, 5:29 PM CET
Sectra AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |