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 |
| 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 | 0.81% | 62,203 |
| Jul 29, 2025 | 369.60 | 374.20 | 360.60 | 369.00 | 366.63 | -0.16% | 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 |