Sectra AB (publ) (SECT-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 234.00 | 235.60 | 226.00 | 231.40 | 231.40 | 155,726 |
| 03 June 2024 | 241.00 | 243.00 | 231.20 | 232.40 | 232.40 | 239,089 |
| 31 May 2024 | 234.80 | 241.00 | 233.60 | 240.20 | 240.20 | 416,275 |
| 30 May 2024 | 233.80 | 236.20 | 230.40 | 234.80 | 234.80 | 261,415 |
| 29 May 2024 | 240.20 | 240.20 | 233.80 | 233.80 | 233.80 | 53,467 |
| 28 May 2024 | 240.00 | 242.00 | 238.20 | 240.20 | 240.20 | 65,753 |
| 27 May 2024 | 242.00 | 242.00 | 238.80 | 239.80 | 239.80 | 31,811 |
| 24 May 2024 | 242.00 | 242.60 | 240.20 | 242.00 | 242.00 | 52,958 |
| 23 May 2024 | 239.00 | 246.20 | 235.40 | 242.00 | 242.00 | 202,449 |
| 22 May 2024 | 237.80 | 238.00 | 235.40 | 236.80 | 236.80 | 61,301 |
| 21 May 2024 | 239.60 | 239.60 | 236.00 | 238.00 | 238.00 | 92,447 |
| 20 May 2024 | 236.80 | 238.80 | 236.00 | 238.80 | 238.80 | 43,756 |
| 17 May 2024 | 235.40 | 236.80 | 233.60 | 236.80 | 236.80 | 59,066 |
| 16 May 2024 | 241.00 | 244.60 | 233.40 | 235.40 | 235.40 | 86,410 |
| 15 May 2024 | 241.40 | 246.40 | 240.00 | 246.40 | 246.40 | 603,214 |
| 14 May 2024 | 234.60 | 240.40 | 234.60 | 239.40 | 239.40 | 215,667 |
| 13 May 2024 | 235.60 | 235.60 | 230.60 | 234.60 | 234.60 | 275,345 |
| 10 May 2024 | 228.00 | 236.40 | 226.40 | 235.80 | 235.80 | 309,601 |
| 08 May 2024 | 223.20 | 225.60 | 220.60 | 225.60 | 225.60 | 56,883 |
| 07 May 2024 | 223.60 | 224.40 | 220.20 | 223.20 | 223.20 | 75,368 |
| 06 May 2024 | 221.40 | 222.20 | 219.20 | 222.00 | 222.00 | 38,090 |
| 03 May 2024 | 218.00 | 221.20 | 216.20 | 221.20 | 221.20 | 92,328 |
| 02 May 2024 | 224.20 | 224.20 | 217.20 | 218.00 | 218.00 | 190,817 |
| 30 Apr 2024 | 223.00 | 224.00 | 217.80 | 219.20 | 219.20 | 53,639 |
| 29 Apr 2024 | 220.80 | 222.60 | 217.60 | 222.60 | 222.60 | 92,798 |
| 26 Apr 2024 | 217.60 | 225.60 | 216.40 | 221.60 | 221.60 | 113,260 |
| 25 Apr 2024 | 218.20 | 218.80 | 214.60 | 217.00 | 217.00 | 109,336 |
| 24 Apr 2024 | 217.80 | 220.00 | 216.60 | 217.80 | 217.80 | 76,186 |
| 23 Apr 2024 | 206.40 | 216.00 | 206.40 | 215.60 | 215.60 | 91,879 |
| 22 Apr 2024 | 207.80 | 210.60 | 202.40 | 206.20 | 206.20 | 65,581 |
| 19 Apr 2024 | 205.60 | 209.20 | 203.40 | 207.80 | 207.80 | 113,037 |
| 18 Apr 2024 | 209.80 | 211.00 | 200.20 | 207.80 | 207.80 | 82,954 |
| 17 Apr 2024 | 210.00 | 211.80 | 207.80 | 209.80 | 209.80 | 57,633 |
| 16 Apr 2024 | 208.00 | 210.00 | 205.00 | 207.40 | 207.40 | 73,795 |
| 15 Apr 2024 | 205.00 | 211.00 | 204.80 | 210.40 | 210.40 | 62,743 |
| 12 Apr 2024 | 208.60 | 212.20 | 204.60 | 204.80 | 204.80 | 65,579 |
| 11 Apr 2024 | 205.00 | 207.60 | 201.20 | 206.40 | 206.40 | 95,995 |
| 10 Apr 2024 | 206.20 | 209.80 | 202.80 | 205.00 | 205.00 | 49,384 |
| 09 Apr 2024 | 210.60 | 211.00 | 205.20 | 206.20 | 206.20 | 76,460 |
| 08 Apr 2024 | 206.80 | 211.40 | 206.40 | 210.60 | 210.60 | 87,880 |
| 05 Apr 2024 | 202.80 | 207.20 | 202.40 | 207.20 | 207.20 | 58,628 |
| 04 Apr 2024 | 205.80 | 207.00 | 201.60 | 206.00 | 206.00 | 70,746 |
| 03 Apr 2024 | 207.00 | 207.00 | 200.00 | 205.60 | 205.60 | 135,364 |
| 02 Apr 2024 | 207.00 | 212.20 | 205.20 | 207.20 | 207.20 | 125,873 |
| 28 Mar 2024 | 206.75 | 208.10 | 204.00 | 207.15 | 207.15 | 48,914 |
| 27 Mar 2024 | 208.50 | 210.40 | 206.40 | 206.40 | 206.40 | 78,485 |
| 26 Mar 2024 | 210.65 | 212.00 | 205.85 | 208.50 | 208.50 | 72,157 |
| 25 Mar 2024 | 210.65 | 211.50 | 208.35 | 210.65 | 210.65 | 88,636 |
| 22 Mar 2024 | 211.00 | 212.90 | 208.30 | 210.75 | 210.75 | 62,892 |
| 21 Mar 2024 | 206.00 | 210.75 | 203.50 | 209.95 | 209.95 | 174,779 |
| 20 Mar 2024 | 207.00 | 210.20 | 202.85 | 203.05 | 203.05 | 107,757 |
| 19 Mar 2024 | 205.55 | 209.15 | 205.00 | 209.15 | 209.15 | 97,452 |
| 18 Mar 2024 | 208.55 | 209.20 | 205.00 | 206.15 | 206.15 | 424,395 |
| 15 Mar 2024 | 209.30 | 212.05 | 208.40 | 208.55 | 208.55 | 461,569 |
| 14 Mar 2024 | 211.30 | 213.40 | 207.95 | 209.30 | 209.30 | 110,052 |
| 13 Mar 2024 | 213.00 | 214.40 | 209.55 | 211.30 | 211.30 | 143,210 |
| 12 Mar 2024 | 209.60 | 213.90 | 208.25 | 213.45 | 213.45 | 177,825 |
| 11 Mar 2024 | 214.95 | 214.95 | 203.55 | 209.65 | 209.65 | 207,116 |
| 08 Mar 2024 | 209.30 | 219.50 | 203.70 | 216.20 | 216.20 | 255,466 |
| 07 Mar 2024 | 211.20 | 216.25 | 209.60 | 216.10 | 216.10 | 95,935 |
| 06 Mar 2024 | 206.25 | 212.10 | 206.10 | 211.20 | 211.20 | 136,447 |
| 05 Mar 2024 | 208.90 | 210.70 | 205.00 | 206.15 | 206.15 | 140,153 |
| 04 Mar 2024 | 212.70 | 213.75 | 208.60 | 209.45 | 209.45 | 115,291 |
| 01 Mar 2024 | 206.15 | 211.45 | 203.30 | 211.00 | 211.00 | 97,778 |
| 29 Feb 2024 | 208.15 | 209.90 | 205.90 | 206.15 | 206.15 | 177,946 |
| 28 Feb 2024 | 207.75 | 209.50 | 207.35 | 208.10 | 208.10 | 86,264 |
| 27 Feb 2024 | 211.00 | 213.20 | 206.45 | 209.15 | 209.15 | 107,632 |
| 26 Feb 2024 | 208.55 | 211.80 | 206.30 | 211.00 | 211.00 | 90,865 |
| 23 Feb 2024 | 211.75 | 212.50 | 206.30 | 209.50 | 209.50 | 86,057 |
| 22 Feb 2024 | 215.00 | 216.30 | 209.90 | 211.75 | 211.75 | 91,546 |
| 21 Feb 2024 | 214.85 | 214.85 | 208.95 | 211.60 | 211.60 | 87,050 |
| 20 Feb 2024 | 216.90 | 218.70 | 213.45 | 214.85 | 214.85 | 108,045 |
| 19 Feb 2024 | 215.00 | 217.65 | 212.80 | 216.90 | 216.90 | 116,855 |
| 16 Feb 2024 | 220.90 | 223.60 | 216.80 | 217.15 | 217.15 | 166,492 |
| 15 Feb 2024 | 212.00 | 219.30 | 211.75 | 219.30 | 219.30 | 710,511 |
| 14 Feb 2024 | 205.00 | 212.15 | 204.75 | 211.50 | 211.50 | 243,299 |
| 13 Feb 2024 | 204.85 | 207.05 | 200.00 | 205.20 | 205.20 | 173,665 |
| 12 Feb 2024 | 203.15 | 206.35 | 202.90 | 204.85 | 204.85 | 114,913 |
| 09 Feb 2024 | 200.85 | 203.60 | 200.70 | 203.15 | 203.15 | 89,871 |
| 08 Feb 2024 | 196.60 | 203.80 | 196.60 | 200.95 | 200.95 | 256,513 |
| 07 Feb 2024 | 192.52 | 197.52 | 191.10 | 197.00 | 197.00 | 224,161 |
| 06 Feb 2024 | 193.66 | 196.56 | 191.92 | 192.52 | 192.52 | 114,987 |
| 05 Feb 2024 | 191.00 | 195.70 | 189.56 | 193.66 | 193.66 | 242,204 |
| 02 Feb 2024 | 193.92 | 196.70 | 190.56 | 191.00 | 191.00 | 190,024 |
| 01 Feb 2024 | 194.98 | 196.80 | 192.64 | 193.90 | 193.90 | 128,867 |
| 31 Jan 2024 | 193.60 | 197.10 | 193.14 | 195.14 | 195.14 | 614,721 |
| 30 Jan 2024 | 193.38 | 197.30 | 193.00 | 193.58 | 193.58 | 338,848 |
| 29 Jan 2024 | 188.22 | 194.00 | 186.32 | 193.36 | 193.36 | 149,045 |
| 26 Jan 2024 | 188.22 | 189.80 | 186.00 | 188.28 | 188.28 | 92,349 |
| 25 Jan 2024 | 187.46 | 189.92 | 186.94 | 188.20 | 188.20 | 89,371 |
| 24 Jan 2024 | 188.90 | 190.30 | 184.18 | 187.46 | 187.46 | 613,229 |
| 23 Jan 2024 | 185.72 | 190.02 | 185.36 | 187.82 | 187.82 | 107,115 |
| 22 Jan 2024 | 188.88 | 189.50 | 183.50 | 185.70 | 185.70 | 97,279 |
| 19 Jan 2024 | 185.52 | 187.00 | 184.78 | 185.46 | 185.46 | 162,409 |
| 18 Jan 2024 | 179.74 | 185.00 | 179.02 | 185.00 | 185.00 | 172,054 |
| 17 Jan 2024 | 175.04 | 181.00 | 174.92 | 179.74 | 179.74 | 206,302 |
| 16 Jan 2024 | 176.58 | 179.56 | 175.84 | 179.22 | 179.22 | 253,183 |
| 15 Jan 2024 | 178.74 | 179.02 | 176.50 | 176.58 | 176.58 | 240,264 |
| 12 Jan 2024 | 176.70 | 180.92 | 176.60 | 179.26 | 179.26 | 102,265 |
| 11 Jan 2024 | 167.52 | 181.62 | 167.52 | 176.74 | 176.74 | 160,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.