Sectra AB (publ) (STO:SECT.B)
Sweden
· Delayed Price · Currency is SEK 274.60
-3.40 (-1.22%)
At close: Dec 5, 2025
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.80 | 279.40 | 273.80 | 274.60 | 274.60 | -1.22% | 74,724 |
| Dec 4, 2025 | 275.80 | 278.80 | 274.20 | 278.00 | 278.00 | 1.24% | 78,775 |
| Dec 3, 2025 | 276.80 | 279.00 | 272.60 | 274.60 | 274.60 | -0.87% | 84,754 |
| Dec 2, 2025 | 281.00 | 281.00 | 274.80 | 277.00 | 277.00 | -1.63% | 65,526 |
| Dec 1, 2025 | 287.60 | 288.60 | 279.40 | 281.60 | 281.60 | -2.43% | 72,112 |
| Nov 28, 2025 | 291.00 | 291.20 | 284.40 | 288.60 | 288.60 | -0.96% | 157,224 |
| Nov 27, 2025 | 288.00 | 291.40 | 287.00 | 291.40 | 291.40 | 1.11% | 52,196 |
| Nov 26, 2025 | 288.40 | 290.00 | 284.60 | 288.20 | 288.20 | -0.14% | 109,037 |
| Nov 25, 2025 | 285.00 | 288.60 | 281.60 | 288.60 | 288.60 | 1.12% | 94,956 |
| Nov 24, 2025 | 281.80 | 287.00 | 281.20 | 285.40 | 285.40 | 1.28% | 159,057 |
| Nov 21, 2025 | 274.60 | 281.80 | 273.20 | 281.80 | 281.80 | 1.51% | 92,777 |
| Nov 20, 2025 | 281.60 | 282.60 | 274.80 | 277.60 | 277.60 | -0.64% | 75,152 |
| Nov 19, 2025 | 282.40 | 283.00 | 277.80 | 279.40 | 279.40 | -1.27% | 89,137 |
| Nov 18, 2025 | 280.00 | 285.60 | 279.80 | 283.00 | 283.00 | -1.60% | 67,732 |
| Nov 17, 2025 | 290.00 | 292.20 | 287.40 | 287.60 | 287.60 | -0.76% | 88,966 |
| Nov 14, 2025 | 290.00 | 290.00 | 284.60 | 289.80 | 289.80 | -0.55% | 91,759 |
| Nov 13, 2025 | 298.40 | 300.60 | 291.00 | 291.40 | 291.40 | -0.88% | 60,907 |
| Nov 12, 2025 | 291.80 | 295.00 | 289.60 | 294.00 | 294.00 | 0.96% | 149,496 |
| Nov 11, 2025 | 287.20 | 292.00 | 286.60 | 291.20 | 291.20 | 1.61% | 71,054 |
| Nov 10, 2025 | 297.00 | 297.20 | 286.60 | 286.60 | 286.60 | -2.65% | 52,308 |
| Nov 7, 2025 | 291.80 | 297.00 | 290.80 | 294.40 | 294.40 | 0.62% | 191,005 |
| Nov 6, 2025 | 292.00 | 295.80 | 291.00 | 292.60 | 292.60 | -0.95% | 128,841 |
| Nov 5, 2025 | 296.20 | 298.60 | 289.40 | 295.40 | 295.40 | -0.40% | 154,715 |
| Nov 4, 2025 | 297.60 | 298.80 | 293.60 | 296.60 | 296.60 | -0.87% | 82,360 |
| Nov 3, 2025 | 301.00 | 304.40 | 298.80 | 299.20 | 299.20 | -0.86% | 84,846 |
| Oct 31, 2025 | 305.60 | 307.40 | 298.60 | 301.80 | 301.80 | -1.57% | 55,213 |
| Oct 30, 2025 | 308.60 | 310.20 | 305.80 | 306.60 | 306.60 | -0.65% | 80,530 |
| Oct 29, 2025 | 308.00 | 312.20 | 306.00 | 308.60 | 308.60 | 0.33% | 67,383 |
| Oct 28, 2025 | 313.40 | 314.60 | 306.60 | 307.60 | 307.60 | -1.85% | 78,301 |
| Oct 27, 2025 | 312.00 | 315.00 | 308.80 | 313.40 | 313.40 | 1.23% | 104,044 |
| Oct 24, 2025 | 307.80 | 311.00 | 305.60 | 309.60 | 309.60 | 0.72% | 113,199 |
| Oct 23, 2025 | 302.60 | 308.00 | 302.00 | 307.40 | 307.40 | 1.32% | 58,002 |
| Oct 22, 2025 | 303.00 | 304.60 | 299.20 | 303.40 | 303.40 | 0.07% | 97,697 |
| Oct 21, 2025 | 299.00 | 303.20 | 297.60 | 303.20 | 303.20 | 1.61% | 520,566 |
| Oct 20, 2025 | 294.00 | 298.40 | 290.20 | 298.40 | 298.40 | 1.84% | 90,664 |
| Oct 17, 2025 | 295.20 | 295.40 | 289.40 | 293.00 | 293.00 | -1.15% | 102,843 |
| Oct 16, 2025 | 296.20 | 297.00 | 293.00 | 296.40 | 296.40 | 0.14% | 88,437 |
| Oct 15, 2025 | 299.60 | 301.20 | 294.00 | 296.00 | 296.00 | -1.20% | 249,918 |
| Oct 14, 2025 | 299.00 | 302.00 | 298.00 | 299.60 | 299.60 | -0.86% | 86,588 |
| Oct 13, 2025 | 301.80 | 305.20 | 299.60 | 302.20 | 302.20 | 0.13% | 92,278 |
| Oct 10, 2025 | 304.00 | 310.00 | 301.80 | 301.80 | 301.80 | -1.05% | 87,822 |
| Oct 9, 2025 | 303.80 | 305.40 | 301.40 | 305.00 | 305.00 | 0.07% | 98,075 |
| Oct 8, 2025 | 306.00 | 307.40 | 302.00 | 304.80 | 304.80 | -0.39% | 97,565 |
| Oct 7, 2025 | 305.20 | 309.00 | 303.80 | 306.00 | 306.00 | 0.26% | 195,056 |
| Oct 6, 2025 | 302.00 | 308.20 | 301.80 | 305.20 | 305.20 | 0.79% | 169,115 |
| Oct 3, 2025 | 304.40 | 307.20 | 299.80 | 302.80 | 302.80 | -0.59% | 100,286 |
| Oct 2, 2025 | 306.00 | 309.20 | 301.20 | 304.60 | 304.60 | -0.46% | 131,018 |
| Oct 1, 2025 | 311.40 | 314.00 | 306.00 | 306.00 | 306.00 | -1.99% | 200,849 |
| Sep 30, 2025 | 309.00 | 312.20 | 306.00 | 312.20 | 312.20 | 0.90% | 168,319 |
| Sep 29, 2025 | 308.40 | 312.40 | 308.40 | 309.40 | 309.40 | 0.39% | 77,677 |