Stockholm - Delayed Quote
SEK
Sectra AB (publ) (SECT-B.ST)
346.00
+4.40
(+1.29%)
At close: October 30 at 12:59:55 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
339.80
342.60
337.40
341.60
341.60
127,336
Oct 28, 2026
337.20
338.80
333.80
338.80
338.80
94,380
Oct 27, 2026
333.80
337.00
333.20
337.00
337.00
143,072
Oct 26, 2026
334.20
339.60
331.60
336.40
336.40
96,335
Oct 23, 2026
334.20
336.20
330.80
336.20
336.20
140,452
Oct 22, 2026
330.40
339.20
329.40
334.80
334.80
323,814
Oct 21, 2026
323.80
330.40
322.40
330.40
330.40
100,617
Oct 20, 2026
319.80
324.00
316.00
322.40
322.40
144,360
Oct 19, 2026
316.00
319.80
314.20
319.80
319.80
172,722
Oct 16, 2026
315.60
324.40
313.00
316.80
316.80
273,461
Oct 15, 2026
307.40
313.40
304.00
313.40
313.40
172,229
Oct 14, 2026
310.60
314.00
307.60
307.60
307.60
146,037
Oct 13, 2026
314.00
317.00
308.80
309.60
309.60
130,361
Oct 12, 2026
310.40
317.60
309.00
313.80
313.80
134,508
Oct 9, 2026
300.20
315.00
300.20
310.20
310.20
149,912
Oct 8, 2026
291.00
300.40
287.80
299.00
299.00
114,795
Oct 7, 2026
294.40
297.00
288.60
292.20
292.20
908,304
Oct 6, 2026
296.60
302.40
293.20
294.60
294.60
143,217
Oct 5, 2026
290.20
299.60
289.20
297.60
297.60
135,036
Oct 2, 2026
289.20
294.80
289.20
290.20
290.20
91,568
Oct 1, 2026
291.40
294.00
285.80
290.20
290.20
124,852
Sep 30, 2026
291.40
294.40
290.00
292.20
292.20
103,099
Sep 29, 2026
287.80
294.20
287.00
290.80
290.80
385,832
Sep 28, 2026
285.20
292.00
285.20
287.80
287.80
98,386
Sep 25, 2026
279.20
286.40
278.20
285.20
285.20
89,990
Sep 24, 2026
278.60
286.20
275.80
278.00
278.00
133,221
Sep 23, 2026
280.60
282.20
277.20
278.60
278.60
150,652
Sep 22, 2026
283.20
286.60
278.20
280.60
280.60
157,017
Sep 21, 2026
292.80
297.60
281.20
282.80
282.80
276,501
Sep 18, 2026
300.00
305.40
289.40
289.40
289.40
717,086
Sep 17, 2026
294.40
302.60
293.00
301.40
301.40
255,107
Sep 16, 2026
296.20
299.40
294.40
294.40
294.40
143,494
Sep 15, 2026
292.20
296.80
288.60
296.20
296.20
95,291
Sep 14, 2026
287.00
297.00
286.00
293.80
293.80
113,174
Sep 11, 2026
286.80
286.80
279.00
286.00
286.00
321,042
Sep 10, 2026
284.20
292.20
284.00
286.80
286.80
126,039
Sep 9, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
285.20
290.00
273.00
284.80
284.80
240,264
Sep 8, 2026
280.20
292.80
278.80
290.60
288.30
240,198
Sep 7, 2026
290.40
290.60
276.60
280.20
277.98
169,822
Sep 4, 2026
300.00
308.20
285.40
290.40
288.10
468,899
Sep 3, 2026
286.40
292.40
286.40
290.80
288.50
106,461
Sep 2, 2026
293.00
293.00
285.20
286.40
284.13
275,635
Sep 1, 2026
292.00
300.40
291.60
293.00
290.68
467,465
Aug 31, 2026
288.20
300.60
286.00
295.20
292.86
275,645
Aug 28, 2026
284.80
297.20
284.40
287.60
285.32
170,544
Aug 27, 2026
274.60
283.80
272.80
283.20
280.96
64,952
Aug 26, 2026
276.20
279.60
271.20
274.40
272.23
592,287
Aug 25, 2026
275.00
280.60
274.80
276.20
274.01
46,427
Aug 24, 2026
278.00
280.40
274.00
275.80
273.62
47,122
Aug 21, 2026
281.60
285.60
273.80
278.00
275.80
209,747
Aug 20, 2026
285.80
286.00
278.00
281.80
279.57
76,597
Aug 19, 2026
283.20
286.60
277.20
286.60
284.33
101,861
Aug 18, 2026
280.00
284.80
279.00
283.00
280.76
58,936
Aug 17, 2026
283.40
284.20
278.60
280.00
277.78
71,811
Aug 14, 2026
278.60
288.00
278.60
283.20
280.96
65,169
Aug 13, 2026
279.80
282.40
274.20
278.40
276.20
79,918
Aug 12, 2026
271.20
282.40
270.60
280.00
277.78
88,142
Aug 11, 2026
274.40
274.60
269.40
271.20
269.05
71,089
Aug 10, 2026
267.40
273.80
265.80
271.00
268.86
54,257
Aug 7, 2026
265.20
271.60
265.20
267.40
265.28
80,534
Aug 6, 2026
269.40
271.00
263.80
264.60
262.51
73,500
Aug 5, 2026
268.80
275.00
267.00
267.80
265.68
105,050
Aug 4, 2026
268.60
270.60
265.80
268.80
266.67
78,678
Aug 3, 2026
268.40
271.20
265.80
268.00
265.88
63,530
Jul 31, 2026
279.40
283.40
267.20
267.20
265.09
154,892
Jul 30, 2026
283.20
286.00
278.20
279.00
276.79
69,138
Jul 29, 2026
280.20
285.00
277.80
283.20
280.96
44,318
Jul 28, 2026
272.60
279.00
271.00
279.00
276.79
71,591
Jul 27, 2026
267.00
273.00
267.00
271.40
269.25
85,035
Jul 24, 2026
262.60
267.20
260.20
265.80
263.70
75,406
Jul 23, 2026
271.20
271.60
261.00
261.20
259.13
107,996
Jul 22, 2026
269.80
276.20
266.00
272.00
269.85
49,416
Jul 21, 2026
272.60
273.60
266.40
269.00
266.87
355,188
Jul 20, 2026
275.00
277.20
270.20
272.40
270.24
54,968
Jul 17, 2026
277.00
277.20
269.60
275.20
273.02
85,426
Jul 16, 2026
282.60
285.20
274.40
279.20
276.99
80,695
Jul 15, 2026
285.40
285.40
279.80
282.20
279.97
64,525
Jul 14, 2026
286.40
287.80
280.80
285.00
282.74
63,737
Jul 13, 2026
282.40
287.80
277.80
286.40
284.13
51,208
Jul 10, 2026
283.80
286.60
281.20
282.40
280.16
85,062
Jul 9, 2026
286.40
291.80
279.20
284.60
282.35
89,312
Jul 8, 2026
289.20
289.20
281.60
281.60
279.37
96,007
Jul 7, 2026
295.20
300.40
289.40
290.20
287.90
109,115
Jul 6, 2026
297.40
299.00
289.80
293.80
291.47
91,009
Jul 3, 2026
298.40
299.60
294.60
295.80
293.46
61,353
Jul 2, 2026
287.60
296.00
283.80
294.40
292.07
101,044
Jul 1, 2026
275.00
290.80
273.20
287.40
285.13
127,098
Jun 30, 2026
274.00
275.00
271.00
274.80
272.63
171,738
Jun 29, 2026
275.00
279.60
272.00
272.40
270.24
165,838
Jun 26, 2026
275.80
277.20
267.00
273.80
271.63
90,356
Jun 25, 2026
280.40
283.00
276.60
276.60
274.41
112,394
Jun 24, 2026
282.00
282.60
274.60
280.60
278.38
251,214
Jun 23, 2026
272.40
284.00
268.20
281.20
278.97
123,018
Jun 22, 2026
277.60
277.60
272.20
274.20
272.03
197,575
Jun 18, 2026
284.40
285.40
274.00
276.80
274.61
279,680
Jun 17, 2026
288.40
288.40
281.00
284.00
281.75
116,554
Jun 16, 2026
292.80
295.60
284.00
287.40
285.13
141,804
Jun 15, 2026
304.20
307.80
291.40
292.20
289.89
139,952
Jun 12, 2026
308.60
309.00
299.00
302.00
299.61
135,785
Jun 11, 2026
311.80
313.00
299.80
302.40
300.01
152,774
Jun 10, 2026
307.60
313.00
299.60
311.60
309.13
168,664
Jun 9, 2026
307.20
311.60
299.20
305.60
303.18
125,837
Jun 8, 2026
289.20
302.60
288.00
302.60
300.21
168,035
Jun 5, 2026
290.20
304.00
287.00
293.00
290.68
623,629
Jun 4, 2026
285.00
297.00
285.00
296.60
294.25
259,059
Jun 3, 2026
287.00
289.40
279.20
285.60
283.34
128,408
Jun 2, 2026
286.00
295.20
281.40
286.20
283.93
174,483
Jun 1, 2026
279.00
282.40
270.20
282.40
280.16
166,091
May 29, 2026
273.00
279.80
272.40
278.20
276.00
414,086
May 28, 2026
273.20
276.60
269.80
271.00
268.86
110,816
May 27, 2026
279.20
280.60
274.60
275.20
273.02
91,250
May 26, 2026
285.00
285.00
277.60
279.20
276.99
92,293
May 25, 2026
278.60
285.60
278.60
285.20
282.94
88,957
May 22, 2026
278.80
279.40
273.20
276.80
274.61
104,685
May 21, 2026
272.40
277.20
270.20
274.40
272.23
167,949
May 20, 2026
259.80
275.00
259.80
271.60
269.45
178,258
May 19, 2026
261.80
268.00
261.40
262.80
260.72
140,520
May 18, 2026
254.20
261.60
252.60
259.00
256.95
116,929
May 15, 2026
265.00
265.80
255.60
256.20
254.17
119,942
May 13, 2026
259.60
262.80
255.60
259.20
257.15
73,046
May 12, 2026
259.80
261.40
254.60
258.80
256.75
69,192
May 11, 2026
260.00
262.60
257.20
262.00
259.93
172,142
May 8, 2026
265.20
266.00
258.00
260.00
257.94
101,447
May 7, 2026
266.00
267.80
263.20
265.20
263.10
194,171
May 6, 2026
261.80
272.40
261.80
265.40
263.30
199,069
May 5, 2026
258.00
262.40
257.00
261.00
258.93
206,644
May 4, 2026
256.20
262.40
255.20
257.60
255.56
137,489
Apr 30, 2026
256.60
257.80
253.00
255.20
253.18
74,057
Apr 29, 2026
257.20
259.20
255.80
257.40
255.36
181,321
Apr 28, 2026
263.40
263.60
256.80
258.20
256.16
150,552
Apr 27, 2026
263.00
266.20
260.40
263.40
261.32
125,884
Apr 24, 2026
267.80
267.80
262.00
262.80
260.72
143,700
Apr 23, 2026
269.60
272.80
265.00
268.80
266.67
260,194
Apr 22, 2026
266.40
275.00
265.00
270.60
268.46
151,237
Apr 21, 2026
266.60
271.00
266.20
268.80
266.67
256,401
Apr 20, 2026
263.60
266.60
261.80
265.00
262.90
210,132
Apr 17, 2026
260.60
268.00
260.40
265.80
263.70
128,583
Apr 16, 2026
254.80
261.60
253.80
260.80
258.74
248,173
Apr 15, 2026
249.80
254.80
249.00
254.40
252.39
158,029
Apr 14, 2026
241.20
250.40
241.20
248.60
246.63
137,634
Apr 13, 2026
234.20
240.20
231.60
239.80
237.90
115,652
Apr 10, 2026
235.40
241.40
235.20
235.20
233.34
92,560
Apr 9, 2026
240.00
241.80
235.20
236.20
234.33
142,824
Apr 8, 2026
244.20
246.00
241.40
241.80
239.89
178,992
Apr 7, 2026
237.40
243.00
233.40
235.00
233.14
317,231
Apr 2, 2026
237.00
237.00
232.00
235.60
233.74
76,973
Apr 1, 2026
231.80
238.80
231.60
237.80
235.92
253,953
Mar 31, 2026
225.20
229.80
223.60
226.20
224.41
312,410
Mar 30, 2026
218.20
224.60
215.80
223.40
221.63
134,938
Mar 27, 2026
225.40
225.40
215.00
218.60
216.87
124,886
Mar 26, 2026
221.00
227.20
219.40
224.00
222.23
146,965
Mar 25, 2026
220.40
223.00
218.20
221.20
219.45
161,333
Mar 24, 2026
220.20
224.20
216.80
219.00
217.27
209,167
Mar 23, 2026
217.60
225.00
213.60
220.20
218.46
338,818
Mar 20, 2026
230.00
230.20
219.00
222.00
220.24
421,232
Mar 19, 2026
227.20
232.40
226.60
229.40
227.58
197,617
Mar 18, 2026
227.00
230.40
225.00
230.20
228.38
151,378
Mar 17, 2026
232.80
232.80
226.00
226.80
225.00
417,657
Mar 16, 2026
232.40
232.80
227.00
232.80
230.96
160,819
Mar 13, 2026
227.60
233.80
227.00
232.00
230.16
315,230
Mar 12, 2026
224.00
231.40
223.20
227.80
226.00
815,543
Mar 11, 2026
222.20
226.20
220.20
224.00
222.23
294,521
Mar 10, 2026
217.60
226.00
215.80
224.00
222.23
607,140
Mar 9, 2026
213.00
218.40
207.20
212.60
210.92
395,774
Mar 6, 2026
206.40
215.00
203.00
212.00
210.32
700,838
Mar 5, 2026
190.40
190.40
185.30
186.00
184.53
401,708
Mar 4, 2026
187.00
191.80
186.10
189.60
188.10
296,686
Mar 3, 2026
191.70
191.90
181.70
186.10
184.63
334,911
Mar 2, 2026
190.10
195.20
188.30
193.30
191.77
287,362
Feb 27, 2026
190.50
193.80
188.40
193.80
192.27
395,721
Feb 26, 2026
180.70
188.50
180.60
188.50
187.01
248,882
Feb 25, 2026
179.00
182.90
176.00
180.60
179.17
337,319
Feb 24, 2026
179.10
180.00
177.00
178.70
177.29
168,482
Feb 23, 2026
187.00
187.00
179.60
179.70
178.28
274,783
Feb 20, 2026
190.10
190.10
185.80
188.00
186.51
219,145
Feb 19, 2026
181.20
190.60
181.00
188.90
187.40
362,033
Feb 18, 2026
179.10
180.80
177.10
180.70
179.27
115,658
Feb 17, 2026
176.40
179.00
173.30
179.00
177.58
156,799
Feb 16, 2026
181.70
183.40
176.10
176.20
174.81
205,543
Feb 13, 2026
181.40
184.90
180.40
181.70
180.26
778,835
Feb 12, 2026
187.20
187.60
181.30
181.30
179.87
287,615
Feb 11, 2026
198.90
200.00
187.20
187.30
185.82
266,564
Feb 10, 2026
200.60
203.40
198.90
198.90
197.33
143,043
Feb 9, 2026
210.60
210.60
200.60
200.60
199.01
159,333
Feb 6, 2026
207.80
209.00
206.00
208.60
206.95
147,650
Feb 5, 2026
213.40
213.60
205.80
210.00
208.34
149,000
Feb 4, 2026
208.00
214.40
206.60
212.00
210.32
200,439
Feb 3, 2026
218.40
218.40
207.40
208.40
206.75
239,537
Feb 2, 2026
220.20
220.20
216.00
217.20
215.48
160,904
Jan 30, 2026
224.60
226.80
220.00
220.20
218.46
198,085
Jan 29, 2026
227.00
227.60
224.00
225.20
223.42
111,880
Jan 28, 2026
226.60
227.80
225.40
227.80
226.00
94,028
Jan 27, 2026
221.00
226.40
221.00
225.60
223.81
240,808
Jan 26, 2026
223.00
223.00
219.00
220.80
219.05
124,961
Jan 23, 2026
226.60
226.60
222.20
223.00
221.24
78,588
Jan 22, 2026
224.60
227.20
223.80
224.60
222.82
113,327
Jan 21, 2026
228.20
230.00
219.40
222.60
220.84
205,741
Jan 20, 2026
224.60
229.00
222.40
227.80
226.00
410,831
Jan 19, 2026
225.00
228.60
222.80
224.60
222.82
85,298
Jan 16, 2026
237.20
237.20
229.20
230.20
228.38
129,123
Jan 15, 2026
233.00
237.40
233.00
237.20
235.32
64,563
Jan 14, 2026
232.80
234.60
231.00
232.80
230.96
376,689
Jan 13, 2026
235.00
235.40
231.20
234.00
232.15
299,130
Jan 12, 2026
237.00
239.20
233.80
235.20
233.34
65,517
Jan 9, 2026
236.20
240.20
234.20
238.80
236.91
66,297
Jan 8, 2026
239.60
241.60
236.20
236.20
234.33
76,216
Jan 7, 2026
238.80
241.80
236.40
241.80
239.89
155,123
Jan 5, 2026
239.60
241.00
234.80
236.40
234.53
62,686
Jan 2, 2026
250.80
250.80
239.60
239.60
237.70
93,376
Dec 30, 2025
249.80
251.80
248.60
251.00
249.01
82,173
Dec 29, 2025
252.00
252.20
247.60
250.00
248.02
72,728
Dec 23, 2025
250.60
255.20
250.60
252.00
250.01
79,318
Dec 22, 2025
253.00
255.20
249.60
253.00
251.00
84,630
Dec 19, 2025
251.40
255.80
250.20
253.20
251.20
245,284
Dec 18, 2025
248.80
252.80
248.40
252.60
250.60
121,923
Dec 17, 2025
253.20
254.40
249.20
250.40
248.42
159,115
Dec 16, 2025
255.00
257.00
251.60
254.00
251.99
595,348
Dec 15, 2025
265.00
268.80
252.60
256.20
254.17
162,065
Dec 12, 2025
280.00
290.00
263.20
265.60
263.50
414,938
Dec 11, 2025
272.60
274.40
270.40
272.00
269.85
114,520
Dec 10, 2025
276.80
276.80
271.00
272.60
270.44
78,910
Dec 9, 2025
274.20
278.80
272.80
276.40
274.21
83,264
Dec 8, 2025
274.60
277.00
272.80
274.00
271.83
128,376
Dec 5, 2025
277.80
279.40
273.80
274.60
272.43
75,918
Dec 4, 2025
275.80
278.80
274.20
278.00
275.80
78,775
Dec 3, 2025
276.80
279.00
272.60
274.60
272.43
84,754
Dec 2, 2025
281.00
281.00
274.80
277.00
274.81
65,526
Dec 1, 2025
287.60
288.60
279.40
281.60
279.37
72,112
Nov 28, 2025
291.00
291.20
284.40
288.60
286.32
157,224
Nov 27, 2025
288.00
291.40
287.00
291.40
289.09
52,196
Nov 26, 2025
288.40
290.00
284.60
288.20
285.92
113,258
Nov 25, 2025
285.00
288.60
281.60
288.60
286.32
95,153
Nov 24, 2025
281.80
287.00
281.20
285.40
283.14
159,057
Nov 21, 2025
274.60
281.80
273.20
281.80
279.57
92,777
Nov 20, 2025
281.60
282.60
274.80
277.60
275.40
75,152
Nov 19, 2025
282.40
283.00
277.80
279.40
277.19
89,137
Nov 18, 2025
280.00
285.60
279.80
283.00
280.76
67,732
Nov 17, 2025
290.00
292.20
287.40
287.60
285.32
88,966
Nov 14, 2025
290.00
290.00
284.60
289.80
287.51
91,759
Nov 13, 2025
298.40
300.60
291.00
291.40
289.09
60,907
Nov 12, 2025
291.80
295.00
289.60
294.00
291.67
149,496
Nov 11, 2025
287.20
292.00
286.60
291.20
288.90
71,054
Nov 10, 2025
297.00
297.20
286.60
286.60
284.33
52,308
Nov 7, 2025
291.80
297.00
290.80
294.40
292.07
191,005
Nov 6, 2025
292.00
295.80
291.00
292.60
290.28
128,841
Nov 5, 2025
296.20
298.60
289.40
295.40
293.06
154,715
Nov 4, 2025
297.60
298.80
293.60
296.60
294.25
82,360
Nov 3, 2025
301.00
304.40
298.80
299.20
296.83
84,846
Oct 31, 2025
305.60
307.40
298.60
301.80
299.41
55,213
Oct 30, 2025
308.60
310.20
305.80
306.60
304.17
80,530
