Sectra AB (publ) (STO:SECT.B)
Sweden · Delayed Price · Currency is SEK 302.00
-0.20 (-0.07%)
At close: Jun 12, 2026
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 285.00 | 297.00 | 285.00 | 296.60 | 296.60 | 3.85% | 259,059 |
| Jun 3, 2026 | 287.00 | 289.40 | 279.20 | 285.60 | 285.60 | -0.21% | 122,359 |
| Jun 2, 2026 | 286.00 | 295.20 | 281.40 | 286.20 | 286.20 | 1.35% | 168,413 |
| Jun 1, 2026 | 279.00 | 282.40 | 270.20 | 282.40 | 282.40 | 1.51% | 166,194 |
| May 29, 2026 | 273.00 | 279.80 | 272.40 | 278.20 | 278.20 | 2.66% | 414,086 |
| May 28, 2026 | 273.20 | 276.60 | 269.80 | 271.00 | 271.00 | -1.53% | 114,273 |
| May 27, 2026 | 279.20 | 280.60 | 274.60 | 275.20 | 275.20 | -1.43% | 87,132 |
| May 26, 2026 | 285.00 | 285.00 | 277.60 | 279.20 | 279.20 | -2.10% | 92,293 |
| May 25, 2026 | 278.60 | 285.60 | 278.60 | 285.20 | 285.20 | 3.03% | 88,957 |
| 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 |