Sectra AB (publ) (STO:SECT.B)
Sweden
· Delayed Price · Currency is SEK 258.20
-5.20 (-1.97%)
At close: Apr 28, 2026
Sectra AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 218.20 | 224.60 | 215.80 | 223.40 | 223.40 | 2.20% | 135,071 |
| Mar 27, 2026 | 225.40 | 225.40 | 215.00 | 218.60 | 218.60 | -2.41% | 124,886 |
| Mar 26, 2026 | 221.00 | 227.20 | 219.40 | 224.00 | 224.00 | 1.27% | 147,102 |
| Mar 25, 2026 | 220.40 | 223.00 | 218.20 | 221.20 | 221.20 | 1.00% | 161,437 |
| Mar 24, 2026 | 220.20 | 224.20 | 216.80 | 219.00 | 219.00 | -0.54% | 209,420 |
| Mar 23, 2026 | 217.60 | 225.00 | 213.60 | 220.20 | 220.20 | -0.81% | 339,988 |
| Mar 20, 2026 | 230.00 | 230.20 | 219.00 | 222.00 | 222.00 | -3.23% | 421,232 |
| Mar 19, 2026 | 227.20 | 232.40 | 226.60 | 229.40 | 229.40 | -0.35% | 197,617 |
| Mar 18, 2026 | 227.00 | 230.40 | 225.00 | 230.20 | 230.20 | 1.50% | 151,378 |
| Mar 17, 2026 | 232.80 | 232.80 | 226.00 | 226.80 | 226.80 | -2.58% | 417,657 |
| Mar 16, 2026 | 232.40 | 232.80 | 227.00 | 232.80 | 232.80 | 0.34% | 160,819 |
| Mar 13, 2026 | 227.60 | 233.80 | 227.00 | 232.00 | 232.00 | 1.84% | 315,767 |
| Mar 12, 2026 | 224.00 | 231.40 | 223.20 | 227.80 | 227.80 | 1.70% | 817,761 |
| Mar 11, 2026 | 222.20 | 226.20 | 220.20 | 224.00 | 224.00 | - | 297,391 |
| Mar 10, 2026 | 217.60 | 226.00 | 215.80 | 224.00 | 224.00 | 5.36% | 608,341 |
| Mar 9, 2026 | 213.00 | 218.40 | 207.20 | 212.60 | 212.60 | 0.28% | 396,622 |
| Mar 6, 2026 | 206.40 | 215.00 | 203.00 | 212.00 | 212.00 | 13.98% | 704,470 |
| Mar 5, 2026 | 190.40 | 190.40 | 185.30 | 186.00 | 186.00 | -1.90% | 402,251 |
| Mar 4, 2026 | 187.00 | 191.80 | 186.10 | 189.60 | 189.60 | 1.88% | 297,974 |
| Mar 3, 2026 | 191.70 | 191.90 | 181.70 | 186.10 | 186.10 | -4.22% | 335,662 |
| 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% | 249,158 |
| Feb 25, 2026 | 179.00 | 182.90 | 176.00 | 180.60 | 180.60 | 1.06% | 337,319 |
| 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% | 219,270 |
| 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% | 156,837 |
| 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% | 266,564 |
| Feb 10, 2026 | 200.60 | 203.40 | 198.90 | 198.90 | 198.90 | -0.85% | 143,043 |
| Feb 9, 2026 | 210.60 | 210.60 | 200.60 | 200.60 | 200.60 | -3.84% | 159,333 |
| 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% | 149,037 |
| 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% | 239,537 |
| 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% | 113,327 |
| 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% | 129,123 |
| 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% | 299,130 |
| 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% | 72,728 |
| 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% | 159,115 |
| Dec 16, 2025 | 255.00 | 257.00 | 251.60 | 254.00 | 254.00 | -0.86% | 595,348 |
| Dec 15, 2025 | 265.00 | 268.80 | 252.60 | 256.20 | 256.20 | -3.54% | 162,065 |
| Dec 12, 2025 | 280.00 | 290.00 | 263.20 | 265.60 | 265.60 | -2.35% | 415,650 |
| Dec 11, 2025 | 272.60 | 274.40 | 270.40 | 272.00 | 272.00 | -0.22% | 114,520 |
| Dec 10, 2025 | 276.80 | 276.80 | 271.00 | 272.60 | 272.60 | -1.37% | 78,910 |
| 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% | 75,918 |
| 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 |