UK markets closed

Sectra AB (publ) (SECT-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
221.60+4.60 (+2.12%)
At close: 05:29PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024217.60225.60216.40221.60221.60113,260
25 Apr 2024218.20218.80214.60217.00217.00109,336
24 Apr 2024217.80220.00216.60217.80217.8076,186
23 Apr 2024206.40216.00206.40215.60215.6091,879
22 Apr 2024207.80210.60202.40206.20206.2065,581
19 Apr 2024205.60209.20203.40207.80207.80113,037
18 Apr 2024209.80211.00200.20207.80207.8082,954
17 Apr 2024210.00211.80207.80209.80209.8057,633
16 Apr 2024208.00210.00205.00207.40207.4073,795
15 Apr 2024205.00211.00204.80210.40210.4062,743
12 Apr 2024208.60212.20204.60204.80204.8065,579
11 Apr 2024205.00207.60201.20206.40206.4095,995
10 Apr 2024206.20209.80202.80205.00205.0049,384
09 Apr 2024210.60211.00205.20206.20206.2076,460
08 Apr 2024206.80211.40206.40210.60210.6087,880
05 Apr 2024202.80207.20202.40207.20207.2058,628
04 Apr 2024205.80207.00201.60206.00206.0070,746
03 Apr 2024207.00207.00200.00205.60205.60135,364
02 Apr 2024207.00212.20205.20207.20207.20125,873
28 Mar 2024206.75208.10204.00207.15207.1548,914
27 Mar 2024208.50210.40206.40206.40206.4078,485
26 Mar 2024210.65212.00205.85208.50208.5072,157
25 Mar 2024210.65211.50208.35210.65210.6588,636
22 Mar 2024211.00212.90208.30210.75210.7562,892
21 Mar 2024206.00210.75203.50209.95209.95174,779
20 Mar 2024207.00210.20202.85203.05203.05107,757
19 Mar 2024205.55209.15205.00209.15209.1597,452
18 Mar 2024208.55209.20205.00206.15206.15424,395
15 Mar 2024209.30212.05208.40208.55208.55461,569
14 Mar 2024211.30213.40207.95209.30209.30110,052
13 Mar 2024213.00214.40209.55211.30211.30143,210
12 Mar 2024209.60213.90208.25213.45213.45177,825
11 Mar 2024214.95214.95203.55209.65209.65207,116
08 Mar 2024209.30219.50203.70216.20216.20255,466
07 Mar 2024211.20216.25209.60216.10216.1095,935
06 Mar 2024206.25212.10206.10211.20211.20136,447
05 Mar 2024208.90210.70205.00206.15206.15140,153
04 Mar 2024212.70213.75208.60209.45209.45115,291
01 Mar 2024206.15211.45203.30211.00211.0097,778
29 Feb 2024208.15209.90205.90206.15206.15177,946
28 Feb 2024207.75209.50207.35208.10208.1086,264
27 Feb 2024211.00213.20206.45209.15209.15107,632
26 Feb 2024208.55211.80206.30211.00211.0090,865
23 Feb 2024211.75212.50206.30209.50209.5086,057
22 Feb 2024215.00216.30209.90211.75211.7591,546
21 Feb 2024214.85214.85208.95211.60211.6087,050
20 Feb 2024216.90218.70213.45214.85214.85108,045
19 Feb 2024215.00217.65212.80216.90216.90116,855
16 Feb 2024220.90223.60216.80217.15217.15166,492
15 Feb 2024212.00219.30211.75219.30219.30710,511
14 Feb 2024205.00212.15204.75211.50211.50243,299
13 Feb 2024204.85207.05200.00205.20205.20173,665
12 Feb 2024203.15206.35202.90204.85204.85114,913
09 Feb 2024200.85203.60200.70203.15203.1589,871
08 Feb 2024196.60203.80196.60200.95200.95256,513
07 Feb 2024192.52197.52191.10197.00197.00224,161
06 Feb 2024193.66196.56191.92192.52192.52114,987
05 Feb 2024191.00195.70189.56193.66193.66242,204
02 Feb 2024193.92196.70190.56191.00191.00190,024
01 Feb 2024194.98196.80192.64193.90193.90128,867
31 Jan 2024193.60197.10193.14195.14195.14614,721
30 Jan 2024193.38197.30193.00193.58193.58338,848
29 Jan 2024188.22194.00186.32193.36193.36149,045
26 Jan 2024188.22189.80186.00188.28188.2892,349
25 Jan 2024187.46189.92186.94188.20188.2089,371
24 Jan 2024188.90190.30184.18187.46187.46613,229
23 Jan 2024185.72190.02185.36187.82187.82107,115
22 Jan 2024188.88189.50183.50185.70185.7097,279
19 Jan 2024185.52187.00184.78185.46185.46162,409
18 Jan 2024179.74185.00179.02185.00185.00172,054
17 Jan 2024175.04181.00174.92179.74179.74206,302
16 Jan 2024176.58179.56175.84179.22179.22253,183
15 Jan 2024178.74179.02176.50176.58176.58240,264
12 Jan 2024176.70180.92176.60179.26179.26102,265
11 Jan 2024167.52181.62167.52176.74176.74160,635
10 Jan 2024172.58176.72171.10175.92175.9293,613
09 Jan 2024171.76175.18169.10172.58172.58184,494
08 Jan 2024166.08172.22165.44171.76171.76120,731
05 Jan 2024169.02170.98163.88166.06166.0694,283
04 Jan 2024170.00172.40169.12171.56171.5689,372
03 Jan 2024175.50175.50167.84170.76170.76181,325
02 Jan 2024180.26181.30173.50175.64175.64137,265
29 Dec 2023181.20181.40177.78180.26180.26122,519
28 Dec 2023180.00182.04177.58181.20181.20153,533
27 Dec 2023175.94180.30175.94180.30180.30131,495
22 Dec 2023174.76176.16170.50175.68175.68128,762
21 Dec 2023172.02177.16170.14176.72176.72294,940
20 Dec 2023171.14172.88169.00172.88172.88149,216
19 Dec 2023164.00172.18161.50171.14171.14262,567
18 Dec 2023161.64165.30157.76163.84163.84218,965
15 Dec 2023158.14173.48158.14160.24160.24740,546
14 Dec 2023140.50151.18140.50148.00148.00184,439
13 Dec 2023142.60143.18137.32139.02139.02110,022
12 Dec 2023144.98144.98141.00143.06143.06121,010
11 Dec 2023142.80144.98142.80144.50144.50170,503
08 Dec 2023139.20144.48138.80142.80142.80303,883
07 Dec 2023138.08139.76134.58139.22139.2286,280
06 Dec 2023137.26138.46136.10138.46138.4671,848
05 Dec 2023134.98138.06132.40137.26137.26119,779
04 Dec 2023134.00136.30132.30133.20133.20949,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...