Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 283.20
+4.80 (1.72%)
Aug 14, 2026, 5:29 PM CET
Sectra AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 278.60 | 288.00 | 278.60 | 283.20 | 283.20 | 1.72% | 65,169 |
| Aug 13, 2026 | 279.80 | 282.40 | 274.20 | 278.40 | 278.40 | -0.57% | 79,918 |
| Aug 12, 2026 | 271.20 | 282.40 | 270.60 | 280.00 | 280.00 | 3.24% | 88,142 |
| Aug 11, 2026 | 274.40 | 274.60 | 269.40 | 271.20 | 271.20 | 0.07% | 71,089 |
| Aug 10, 2026 | 267.40 | 273.80 | 265.80 | 271.00 | 271.00 | 1.35% | 54,257 |
| Aug 7, 2026 | 265.20 | 271.60 | 265.20 | 267.40 | 267.40 | 1.06% | 80,534 |
| Aug 6, 2026 | 269.40 | 271.00 | 263.80 | 264.60 | 264.60 | -1.19% | 73,500 |
| Aug 5, 2026 | 268.80 | 275.00 | 267.00 | 267.80 | 267.80 | -0.37% | 105,050 |
| Aug 4, 2026 | 268.60 | 270.60 | 265.80 | 268.80 | 268.80 | 0.30% | 78,678 |
| Aug 3, 2026 | 268.40 | 271.20 | 265.80 | 268.00 | 268.00 | 0.30% | 63,530 |
| Jul 31, 2026 | 279.40 | 283.40 | 267.20 | 267.20 | 267.20 | -4.23% | 152,172 |
| Jul 30, 2026 | 283.20 | 286.00 | 278.20 | 279.00 | 279.00 | -1.48% | 69,138 |
| Jul 29, 2026 | 280.20 | 285.00 | 277.80 | 283.20 | 283.20 | 1.51% | 44,318 |
| Jul 28, 2026 | 272.60 | 279.00 | 271.00 | 279.00 | 279.00 | 2.80% | 70,004 |
| Jul 27, 2026 | 267.00 | 273.00 | 267.00 | 271.40 | 271.40 | 2.11% | 85,035 |
| Jul 24, 2026 | 262.60 | 267.20 | 260.20 | 265.80 | 265.80 | 1.76% | 75,406 |
| Jul 23, 2026 | 271.20 | 271.60 | 261.00 | 261.20 | 261.20 | -3.97% | 107,996 |
| Jul 22, 2026 | 269.80 | 276.20 | 266.00 | 272.00 | 272.00 | 1.12% | 49,416 |
| Jul 21, 2026 | 272.60 | 273.60 | 266.40 | 269.00 | 269.00 | -1.25% | 355,188 |
| Jul 20, 2026 | 275.00 | 277.20 | 270.20 | 272.40 | 272.40 | -1.02% | 54,968 |
| Jul 17, 2026 | 277.00 | 277.20 | 269.60 | 275.20 | 275.20 | -1.43% | 85,465 |
| Jul 16, 2026 | 282.60 | 285.20 | 274.40 | 279.20 | 279.20 | -1.06% | 80,701 |
| Jul 15, 2026 | 285.40 | 285.40 | 279.80 | 282.20 | 282.20 | -0.98% | 63,096 |
| Jul 14, 2026 | 286.40 | 287.80 | 280.80 | 285.00 | 285.00 | -0.49% | 61,484 |
| Jul 13, 2026 | 282.40 | 287.80 | 277.80 | 286.40 | 286.40 | 1.42% | 51,451 |
| Jul 10, 2026 | 283.80 | 286.60 | 281.20 | 282.40 | 282.40 | -0.77% | 85,234 |
| Jul 9, 2026 | 286.40 | 291.80 | 279.20 | 284.60 | 284.60 | 1.07% | 83,551 |
| Jul 8, 2026 | 289.20 | 289.20 | 281.60 | 281.60 | 281.60 | -2.96% | 96,976 |
| Jul 7, 2026 | 295.20 | 300.40 | 289.40 | 290.20 | 290.20 | -1.23% | 109,115 |
| Jul 6, 2026 | 297.40 | 299.00 | 289.80 | 293.80 | 293.80 | -0.68% | 88,955 |
| Jul 3, 2026 | 298.40 | 299.60 | 294.60 | 295.80 | 295.80 | 0.48% | 61,353 |
| Jul 2, 2026 | 287.60 | 296.00 | 283.80 | 294.40 | 294.40 | 2.44% | 101,333 |
| Jul 1, 2026 | 275.00 | 290.80 | 273.20 | 287.40 | 287.40 | 4.59% | 127,098 |
| Jun 30, 2026 | 274.00 | 275.00 | 271.00 | 274.80 | 274.80 | 0.88% | 171,738 |
| Jun 29, 2026 | 275.00 | 279.60 | 272.00 | 272.40 | 272.40 | -0.51% | 165,883 |
| Jun 26, 2026 | 275.80 | 277.20 | 267.00 | 273.80 | 273.80 | -1.01% | 90,378 |
| Jun 25, 2026 | 280.40 | 283.00 | 276.60 | 276.60 | 276.60 | -1.43% | 112,394 |
| Jun 24, 2026 | 282.00 | 282.60 | 274.60 | 280.60 | 280.60 | -0.21% | 246,875 |
| Jun 23, 2026 | 272.40 | 284.00 | 268.20 | 281.20 | 281.20 | 2.55% | 114,384 |
| Jun 22, 2026 | 277.60 | 277.60 | 272.20 | 274.20 | 274.20 | -0.94% | 191,243 |
| Jun 18, 2026 | 284.40 | 285.40 | 274.00 | 276.80 | 276.80 | -2.54% | 279,680 |
| Jun 17, 2026 | 288.40 | 288.40 | 281.00 | 284.00 | 284.00 | -1.18% | 116,554 |
| Jun 16, 2026 | 292.80 | 295.60 | 284.00 | 287.40 | 287.40 | -1.64% | 141,804 |
| Jun 15, 2026 | 304.20 | 307.80 | 291.40 | 292.20 | 292.20 | -3.25% | 141,123 |
| Jun 12, 2026 | 308.40 | 311.80 | 299.00 | 302.00 | 302.00 | -0.07% | 142,021 |
| Jun 11, 2026 | 311.80 | 313.00 | 299.80 | 302.20 | 302.20 | -3.20% | 239,874 |
| Jun 10, 2026 | 307.60 | 313.00 | 299.60 | 312.20 | 312.20 | 2.16% | 221,019 |
| Jun 9, 2026 | 307.20 | 311.60 | 299.20 | 305.60 | 305.60 | 0.99% | 121,146 |
| Jun 8, 2026 | 289.20 | 302.60 | 288.00 | 302.60 | 302.60 | 3.28% | 168,352 |
| Jun 5, 2026 | 290.20 | 304.00 | 287.00 | 293.00 | 293.00 | -1.21% | 611,719 |