Sectra AB (publ) (STO:SECT.B)
Sweden
· Delayed Price · Currency is SEK 212.00
+26.00 (13.98%)
At close: Mar 6, 2026
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 206.40 | 215.00 | 203.00 | 212.00 | 212.00 | 13.98% | 680,614 |
| Mar 5, 2026 | 190.40 | 190.40 | 185.30 | 186.00 | 186.00 | -1.90% | 382,914 |
| Mar 4, 2026 | 187.00 | 191.80 | 186.10 | 189.60 | 189.60 | 1.88% | 289,629 |
| Mar 3, 2026 | 191.70 | 191.90 | 181.70 | 186.10 | 186.10 | -4.22% | 289,852 |
| Mar 2, 2026 | 190.10 | 195.20 | 188.30 | 194.30 | 194.30 | 0.26% | 292,722 |
| Feb 27, 2026 | 190.50 | 193.80 | 188.40 | 193.80 | 193.80 | 2.81% | 396,000 |
| Feb 26, 2026 | 180.70 | 188.50 | 180.60 | 188.50 | 188.50 | 4.37% | 239,786 |
| Feb 25, 2026 | 179.00 | 182.90 | 176.00 | 180.60 | 180.60 | 1.06% | 326,721 |
| Feb 24, 2026 | 179.10 | 180.00 | 177.00 | 178.70 | 178.70 | -0.56% | 168,616 |
| Feb 23, 2026 | 187.00 | 187.00 | 179.60 | 179.70 | 179.70 | -4.41% | 274,783 |
| Feb 20, 2026 | 190.10 | 190.10 | 185.80 | 188.00 | 188.00 | -0.48% | 214,545 |
| Feb 19, 2026 | 181.20 | 190.60 | 181.00 | 188.90 | 188.90 | 4.54% | 362,261 |
| Feb 18, 2026 | 179.10 | 180.80 | 177.10 | 180.70 | 180.70 | 0.95% | 116,195 |
| Feb 17, 2026 | 176.40 | 179.00 | 173.30 | 179.00 | 179.00 | 1.59% | 149,182 |
| Feb 16, 2026 | 181.70 | 183.40 | 176.10 | 176.20 | 176.20 | -3.03% | 205,543 |
| Feb 13, 2026 | 181.40 | 184.90 | 180.40 | 181.70 | 181.70 | 0.22% | 779,032 |
| Feb 12, 2026 | 187.20 | 187.60 | 181.30 | 181.30 | 181.30 | -3.20% | 287,615 |
| Feb 11, 2026 | 198.90 | 200.00 | 187.20 | 187.30 | 187.30 | -5.83% | 215,261 |
| Feb 10, 2026 | 200.60 | 203.40 | 198.90 | 198.90 | 198.90 | -0.85% | 133,474 |
| Feb 9, 2026 | 210.60 | 210.60 | 200.60 | 200.60 | 200.60 | -3.84% | 157,722 |
| Feb 6, 2026 | 207.80 | 209.00 | 206.00 | 208.60 | 208.60 | -0.67% | 147,768 |
| Feb 5, 2026 | 213.40 | 213.60 | 205.80 | 210.00 | 210.00 | -0.94% | 144,577 |
| Feb 4, 2026 | 208.00 | 214.40 | 206.60 | 212.00 | 212.00 | 1.73% | 200,744 |
| Feb 3, 2026 | 218.40 | 218.40 | 207.40 | 208.40 | 208.40 | -4.05% | 233,533 |
| Feb 2, 2026 | 220.20 | 220.20 | 216.00 | 217.20 | 217.20 | -1.36% | 160,904 |
| Jan 30, 2026 | 224.60 | 226.80 | 220.00 | 220.20 | 220.20 | -2.22% | 198,204 |
| Jan 29, 2026 | 227.00 | 227.60 | 224.00 | 225.20 | 225.20 | -1.14% | 112,454 |
| Jan 28, 2026 | 226.60 | 227.80 | 225.40 | 227.80 | 227.80 | 0.98% | 94,028 |
| Jan 27, 2026 | 221.00 | 226.40 | 221.00 | 225.60 | 225.60 | 2.17% | 240,808 |
| Jan 26, 2026 | 223.00 | 223.00 | 219.00 | 220.80 | 220.80 | -0.99% | 124,961 |
| Jan 23, 2026 | 226.60 | 226.60 | 222.20 | 223.00 | 223.00 | -0.71% | 78,588 |
| Jan 22, 2026 | 224.60 | 227.20 | 223.80 | 224.60 | 224.60 | 0.90% | 100,000 |
| Jan 21, 2026 | 228.20 | 230.00 | 219.40 | 222.60 | 222.60 | -2.28% | 205,741 |
| Jan 20, 2026 | 224.60 | 229.00 | 222.40 | 227.80 | 227.80 | 1.42% | 410,974 |
| Jan 19, 2026 | 225.00 | 228.60 | 222.80 | 224.60 | 224.60 | -2.43% | 85,298 |
| Jan 16, 2026 | 237.20 | 237.20 | 229.20 | 230.20 | 230.20 | -2.95% | 83,255 |
| Jan 15, 2026 | 233.00 | 237.40 | 233.00 | 237.20 | 237.20 | 1.89% | 64,563 |
| Jan 14, 2026 | 232.80 | 234.60 | 231.00 | 232.80 | 232.80 | -0.51% | 376,689 |
| Jan 13, 2026 | 235.00 | 235.40 | 231.20 | 234.00 | 234.00 | -0.51% | 298,717 |
| Jan 12, 2026 | 237.00 | 239.20 | 233.80 | 235.20 | 235.20 | -1.51% | 65,517 |
| Jan 9, 2026 | 236.20 | 240.20 | 234.20 | 238.80 | 238.80 | 1.10% | 66,297 |
| Jan 8, 2026 | 239.60 | 241.60 | 236.20 | 236.20 | 236.20 | -2.32% | 76,216 |
| Jan 7, 2026 | 238.80 | 241.80 | 236.40 | 241.80 | 241.80 | 2.28% | 155,123 |
| Jan 5, 2026 | 239.60 | 241.00 | 234.80 | 236.40 | 236.40 | -1.34% | 62,686 |
| Jan 2, 2026 | 250.80 | 250.80 | 239.60 | 239.60 | 239.60 | -4.54% | 93,376 |
| Dec 30, 2025 | 249.80 | 251.80 | 248.60 | 251.00 | 251.00 | 0.40% | 82,173 |
| Dec 29, 2025 | 252.00 | 252.20 | 247.60 | 250.00 | 250.00 | -0.79% | 71,844 |
| Dec 23, 2025 | 250.60 | 255.20 | 250.60 | 252.00 | 252.00 | -0.40% | 79,318 |
| Dec 22, 2025 | 253.00 | 255.20 | 249.60 | 253.00 | 253.00 | -0.08% | 84,630 |
| Dec 19, 2025 | 251.40 | 255.80 | 250.20 | 253.20 | 253.20 | 0.24% | 245,284 |
| Dec 18, 2025 | 248.80 | 252.80 | 248.40 | 252.60 | 252.60 | 0.88% | 121,923 |
| Dec 17, 2025 | 253.20 | 254.40 | 249.20 | 250.40 | 250.40 | -1.42% | 155,743 |
| Dec 16, 2025 | 255.00 | 257.00 | 251.60 | 254.00 | 254.00 | -0.86% | 590,298 |
| Dec 15, 2025 | 265.00 | 268.80 | 252.60 | 256.20 | 256.20 | -3.54% | 152,789 |
| Dec 12, 2025 | 280.00 | 290.00 | 263.20 | 265.60 | 265.60 | -2.35% | 404,029 |
| Dec 11, 2025 | 272.60 | 274.40 | 270.40 | 272.00 | 272.00 | -0.22% | 102,199 |
| Dec 10, 2025 | 276.80 | 276.80 | 271.00 | 272.60 | 272.60 | -1.37% | 78,534 |
| Dec 9, 2025 | 274.20 | 278.80 | 272.80 | 276.40 | 276.40 | 0.88% | 83,264 |
| Dec 8, 2025 | 274.60 | 277.00 | 272.80 | 274.00 | 274.00 | -0.22% | 128,376 |
| 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 |