Sectra AB (publ) (STO:SECT.B)
Sweden
· Delayed Price · Currency is SEK 310.00
+1.80 (0.58%)
Sep 29, 2025, 3:51 PM CET
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 306.40 | 309.60 | 305.60 | 308.20 | 308.20 | 0.59% | 171,713 |
| Sep 25, 2025 | 311.00 | 311.20 | 305.00 | 306.40 | 306.40 | -1.54% | 174,433 |
| Sep 24, 2025 | 314.40 | 315.60 | 311.20 | 311.20 | 311.20 | -1.02% | 68,592 |
| Sep 23, 2025 | 315.60 | 320.80 | 313.60 | 314.40 | 314.40 | -0.69% | 48,915 |
| Sep 22, 2025 | 322.00 | 322.00 | 316.40 | 316.60 | 316.60 | -2.70% | 72,935 |
| Sep 19, 2025 | 313.00 | 325.40 | 312.00 | 325.40 | 325.40 | 3.96% | 552,608 |
| Sep 18, 2025 | 310.20 | 313.40 | 310.20 | 313.00 | 313.00 | 0.84% | 167,979 |
| Sep 17, 2025 | 312.00 | 313.80 | 309.80 | 310.40 | 310.40 | -0.45% | 89,691 |
| Sep 16, 2025 | 314.20 | 317.60 | 311.80 | 311.80 | 311.80 | -0.76% | 132,042 |
| Sep 15, 2025 | 321.00 | 324.20 | 313.80 | 314.20 | 314.20 | -2.12% | 79,452 |
| Sep 12, 2025 | 325.00 | 327.00 | 319.80 | 321.00 | 321.00 | -0.99% | 69,387 |
| Sep 11, 2025 | 323.00 | 328.60 | 322.60 | 324.20 | 324.20 | 0.25% | 59,078 |
| Sep 10, 2025 | 326.00 | 328.20 | 319.20 | 323.40 | 323.40 | -1.10% | 357,432 |
| Sep 9, 2025 | 326.00 | 329.40 | 324.60 | 327.00 | 324.90 | 0.31% | 72,746 |
| Sep 8, 2025 | 330.60 | 332.20 | 323.80 | 326.00 | 323.91 | -1.45% | 93,514 |
| Sep 5, 2025 | 327.40 | 333.60 | 326.00 | 330.80 | 328.68 | 1.04% | 71,889 |
| Sep 4, 2025 | 341.00 | 343.00 | 312.20 | 327.40 | 325.30 | -0.85% | 275,224 |
| Sep 3, 2025 | 324.40 | 330.60 | 324.00 | 330.20 | 328.08 | 1.66% | 115,443 |
| Sep 2, 2025 | 334.00 | 334.00 | 322.20 | 324.80 | 322.71 | -2.75% | 115,368 |
| Sep 1, 2025 | 333.20 | 335.40 | 327.60 | 334.00 | 331.86 | 0.72% | 90,386 |
| Aug 29, 2025 | 334.40 | 336.20 | 328.00 | 331.60 | 329.47 | -1.01% | 192,462 |
| Aug 28, 2025 | 342.60 | 344.00 | 333.00 | 335.00 | 332.85 | -2.33% | 306,747 |
| Aug 27, 2025 | 344.60 | 346.60 | 339.00 | 343.00 | 340.80 | -0.46% | 190,920 |
| Aug 26, 2025 | 350.40 | 350.80 | 342.80 | 344.60 | 342.39 | -0.98% | 112,065 |
| Aug 25, 2025 | 353.80 | 355.20 | 347.60 | 348.00 | 345.77 | -1.86% | 126,343 |
| Aug 22, 2025 | 353.60 | 355.20 | 350.40 | 354.60 | 352.32 | 0.11% | 53,271 |
| Aug 21, 2025 | 354.40 | 356.20 | 351.00 | 354.20 | 351.93 | 0.06% | 46,839 |
| Aug 20, 2025 | 351.00 | 355.40 | 346.40 | 354.00 | 351.73 | 0.40% | 43,483 |
| Aug 19, 2025 | 353.00 | 357.20 | 351.20 | 352.60 | 350.34 | 0.17% | 58,263 |
| Aug 18, 2025 | 349.60 | 352.00 | 347.00 | 352.00 | 349.74 | 1.15% | 188,282 |
| Aug 15, 2025 | 346.60 | 348.00 | 341.20 | 348.00 | 345.77 | 0.64% | 110,642 |
| Aug 14, 2025 | 346.40 | 349.20 | 343.20 | 345.80 | 343.58 | -0.29% | 80,991 |
| Aug 13, 2025 | 347.80 | 351.60 | 343.40 | 346.80 | 344.57 | -0.29% | 80,481 |
| Aug 12, 2025 | 352.00 | 353.20 | 347.80 | 347.80 | 345.57 | -0.97% | 51,586 |
| Aug 11, 2025 | 348.60 | 352.00 | 346.80 | 351.20 | 348.94 | 0.75% | 56,218 |
| Aug 8, 2025 | 362.00 | 362.00 | 348.40 | 348.60 | 346.36 | -1.69% | 112,594 |
| Aug 7, 2025 | 350.60 | 356.00 | 349.60 | 354.60 | 352.32 | 0.97% | 81,192 |
| Aug 6, 2025 | 353.20 | 356.20 | 347.00 | 351.20 | 348.94 | -0.57% | 130,783 |
| Aug 5, 2025 | 353.40 | 355.80 | 351.20 | 353.20 | 350.93 | 0.40% | 50,009 |
| Aug 4, 2025 | 350.60 | 351.80 | 342.00 | 351.80 | 349.54 | 0.51% | 84,654 |
| Aug 1, 2025 | 359.80 | 361.20 | 347.40 | 350.00 | 347.75 | -3.58% | 190,560 |
| Jul 31, 2025 | 374.00 | 377.40 | 360.80 | 363.00 | 360.67 | -2.42% | 183,533 |
| Jul 30, 2025 | 366.40 | 372.60 | 365.00 | 372.00 | 369.61 | 3.16% | 62,203 |
| Jul 29, 2025 | 369.60 | 374.20 | 360.60 | 360.60 | 358.28 | -2.44% | 109,854 |
| Jul 28, 2025 | 370.40 | 373.40 | 368.40 | 369.60 | 367.23 | -0.22% | 64,225 |
| Jul 25, 2025 | 366.80 | 370.40 | 363.00 | 370.40 | 368.02 | 1.20% | 54,690 |
| Jul 24, 2025 | 359.40 | 370.80 | 359.40 | 366.00 | 363.65 | 1.72% | 79,415 |
| Jul 23, 2025 | 362.40 | 365.60 | 358.40 | 359.80 | 357.49 | -0.06% | 64,679 |
| Jul 22, 2025 | 359.60 | 361.20 | 356.60 | 360.00 | 357.69 | 0.17% | 163,820 |
| Jul 21, 2025 | 362.00 | 363.80 | 358.40 | 359.40 | 357.09 | -0.83% | 53,749 |