Sectra AB Class B SECT_B
OMXSTO · Sweden · Technology Services
SEK 290.20-2.00 (-0.68%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 292.20 | +0.48% | SEK 291.40 | SEK 294.40 | SEK 290.00 | 103.10K |
| 2026-09-29 | SEK 290.80 | +1.04% | SEK 287.80 | SEK 294.20 | SEK 287.00 | 385.83K |
| 2026-09-28 | SEK 287.80 | +0.91% | SEK 285.20 | SEK 292.00 | SEK 285.20 | 98.39K |
| 2026-09-25 | SEK 285.20 | +2.59% | SEK 279.20 | SEK 286.40 | SEK 278.20 | 89.99K |
| 2026-09-24 | SEK 278.00 | -0.22% | SEK 278.60 | SEK 286.20 | SEK 275.80 | 133.22K |
| 2026-09-23 | SEK 278.60 | -0.71% | SEK 280.60 | SEK 282.20 | SEK 277.20 | 150.65K |
| 2026-09-22 | SEK 280.60 | -0.78% | SEK 283.20 | SEK 286.60 | SEK 278.20 | 157.02K |
| 2026-09-21 | SEK 282.80 | -2.28% | SEK 292.80 | SEK 297.60 | SEK 281.20 | 276.50K |
| 2026-09-18 | SEK 289.40 | -3.98% | SEK 300.00 | SEK 305.40 | SEK 289.40 | 717.09K |
| 2026-09-17 | SEK 301.40 | +2.38% | SEK 294.40 | SEK 302.60 | SEK 293.00 | 255.11K |
| 2026-09-16 | SEK 294.40 | -0.61% | SEK 296.20 | SEK 299.40 | SEK 294.40 | 143.49K |
| 2026-09-15 | SEK 296.20 | +0.82% | SEK 292.20 | SEK 296.80 | SEK 288.60 | 95.29K |
| 2026-09-14 | SEK 293.80 | +2.73% | SEK 287.00 | SEK 297.00 | SEK 286.00 | 113.17K |
| 2026-09-11 | SEK 286.00 | -0.28% | SEK 286.80 | SEK 286.80 | SEK 279.00 | 321.04K |
| 2026-09-10 | SEK 286.80 | +0.70% | SEK 284.20 | SEK 292.20 | SEK 284.00 | 126.04K |
| 2026-09-09 | SEK 284.80 | -2.00% | SEK 285.20 | SEK 290.00 | SEK 273.00 | 240.26K |
| 2026-09-08 | SEK 290.60 | +3.71% | SEK 280.20 | SEK 292.80 | SEK 278.80 | 240.20K |
| 2026-09-07 | SEK 280.20 | -3.51% | SEK 290.40 | SEK 290.60 | SEK 276.60 | 169.82K |
| 2026-09-04 | SEK 290.40 | -0.14% | SEK 300.00 | SEK 308.20 | SEK 285.40 | 468.90K |
| 2026-09-03 | SEK 290.80 | +1.54% | SEK 286.40 | SEK 292.40 | SEK 286.40 | 106.46K |
| 2026-09-02 | SEK 286.40 | -2.25% | SEK 293.00 | SEK 293.00 | SEK 285.20 | 275.64K |
| 2026-09-01 | SEK 293.00 | -0.75% | SEK 292.00 | SEK 300.40 | SEK 291.60 | 467.47K |
| 2026-08-31 | SEK 295.20 | +2.64% | SEK 288.20 | SEK 300.60 | SEK 286.00 | 275.65K |
| 2026-08-28 | SEK 287.60 | +1.55% | SEK 284.80 | SEK 297.20 | SEK 284.40 | 170.54K |
| 2026-08-27 | SEK 283.20 | +3.21% | SEK 274.60 | SEK 283.80 | SEK 272.80 | 64.95K |
| 2026-08-26 | SEK 274.40 | -0.65% | SEK 276.20 | SEK 279.60 | SEK 271.20 | 592.29K |
| 2026-08-25 | SEK 276.20 | +0.15% | SEK 275.00 | SEK 280.60 | SEK 274.80 | 46.43K |
| 2026-08-24 | SEK 275.80 | -0.79% | SEK 278.00 | SEK 280.40 | SEK 274.00 | 47.12K |
| 2026-08-21 | SEK 278.00 | -1.35% | SEK 281.60 | SEK 285.60 | SEK 273.80 | 209.75K |
| 2026-08-20 | SEK 281.80 | -1.67% | SEK 285.80 | SEK 286.00 | SEK 278.00 | 76.60K |
| 2026-08-19 | SEK 286.60 | +1.27% | SEK 283.20 | SEK 286.60 | SEK 277.20 | 101.86K |
| 2026-08-18 | SEK 283.00 | +1.07% | SEK 280.00 | SEK 284.80 | SEK 279.00 | 58.94K |
| 2026-08-17 | SEK 280.00 | -1.13% | SEK 283.40 | SEK 284.20 | SEK 278.60 | 71.81K |
| 2026-08-14 | SEK 283.20 | +1.72% | SEK 278.60 | SEK 288.00 | SEK 278.60 | 65.17K |
| 2026-08-13 | SEK 278.40 | -0.57% | SEK 279.80 | SEK 282.40 | SEK 274.20 | 79.92K |
| 2026-08-12 | SEK 280.00 | +3.24% | SEK 271.20 | SEK 282.40 | SEK 270.60 | 88.14K |
| 2026-08-11 | SEK 271.20 | +0.07% | SEK 274.40 | SEK 274.60 | SEK 269.40 | 71.09K |
| 2026-08-10 | SEK 271.00 | +1.35% | SEK 267.40 | SEK 273.80 | SEK 265.80 | 54.26K |
| 2026-08-07 | SEK 267.40 | +1.06% | SEK 265.20 | SEK 271.60 | SEK 265.20 | 80.53K |
| 2026-08-06 | SEK 264.60 | -1.19% | SEK 269.40 | SEK 271.00 | SEK 263.80 | 73.50K |
| 2026-08-05 | SEK 267.80 | -0.37% | SEK 268.80 | SEK 275.00 | SEK 267.00 | 105.05K |
| 2026-08-04 | SEK 268.80 | +0.30% | SEK 268.60 | SEK 270.60 | SEK 265.80 | 78.68K |
| 2026-08-03 | SEK 268.00 | +0.30% | SEK 268.40 | SEK 271.20 | SEK 265.80 | 63.53K |
| 2026-07-31 | SEK 267.20 | -4.23% | SEK 279.40 | SEK 283.40 | SEK 267.20 | 154.89K |
| 2026-07-30 | SEK 279.00 | -1.48% | SEK 283.20 | SEK 286.00 | SEK 278.20 | 69.14K |
| 2026-07-29 | SEK 283.20 | +1.51% | SEK 280.20 | SEK 285.00 | SEK 277.80 | 44.32K |
| 2026-07-28 | SEK 279.00 | +2.80% | SEK 272.60 | SEK 279.00 | SEK 271.00 | 71.59K |
| 2026-07-27 | SEK 271.40 | +2.11% | SEK 267.00 | SEK 273.00 | SEK 267.00 | 85.04K |
| 2026-07-24 | SEK 265.80 | +1.76% | SEK 262.60 | SEK 267.20 | SEK 260.20 | 75.41K |
| 2026-07-23 | SEK 261.20 | -3.97% | SEK 271.20 | SEK 271.60 | SEK 261.00 | 108.00K |
| 2026-07-22 | SEK 272.00 | +1.12% | SEK 269.80 | SEK 276.20 | SEK 266.00 | 49.42K |
| 2026-07-21 | SEK 269.00 | -1.25% | SEK 272.60 | SEK 273.60 | SEK 266.40 | 355.19K |
| 2026-07-20 | SEK 272.40 | -1.02% | SEK 275.00 | SEK 277.20 | SEK 270.20 | 54.97K |
| 2026-07-17 | SEK 275.20 | -1.43% | SEK 277.00 | SEK 277.20 | SEK 269.60 | 85.43K |
| 2026-07-16 | SEK 279.20 | -1.06% | SEK 282.60 | SEK 285.20 | SEK 274.40 | 80.70K |
| 2026-07-15 | SEK 282.20 | -0.98% | SEK 285.40 | SEK 285.40 | SEK 279.80 | 64.53K |
| 2026-07-14 | SEK 285.00 | -0.49% | SEK 286.40 | SEK 287.80 | SEK 280.80 | 63.74K |
| 2026-07-13 | SEK 286.40 | +1.42% | SEK 282.40 | SEK 287.80 | SEK 277.80 | 51.21K |
| 2026-07-10 | SEK 282.40 | -0.77% | SEK 283.80 | SEK 286.60 | SEK 281.20 | 85.06K |
| 2026-07-09 | SEK 284.60 | +1.07% | SEK 286.40 | SEK 291.80 | SEK 279.20 | 89.31K |
| 2026-07-08 | SEK 281.60 | -2.96% | SEK 289.20 | SEK 289.20 | SEK 281.60 | 96.01K |
| 2026-07-07 | SEK 290.20 | -1.23% | SEK 295.20 | SEK 300.40 | SEK 289.40 | 109.12K |
| 2026-07-06 | SEK 293.80 | -0.68% | SEK 297.40 | SEK 299.00 | SEK 289.80 | 91.01K |
| 2026-07-03 | SEK 295.80 | +0.48% | SEK 298.40 | SEK 299.60 | SEK 294.60 | 61.35K |
| 2026-07-02 | SEK 294.40 | +2.44% | SEK 287.60 | SEK 296.00 | SEK 283.80 | 101.04K |
| 2026-07-01 | SEK 287.40 | +4.59% | SEK 275.00 | SEK 290.80 | SEK 273.20 | 127.10K |
| 2026-06-30 | SEK 274.80 | +0.88% | SEK 274.00 | SEK 275.00 | SEK 271.00 | 171.74K |
| 2026-06-29 | SEK 272.40 | -0.51% | SEK 275.00 | SEK 279.60 | SEK 272.00 | 165.84K |
| 2026-06-26 | SEK 273.80 | -1.01% | SEK 275.80 | SEK 277.20 | SEK 267.00 | 90.36K |
| 2026-06-25 | SEK 276.60 | -1.43% | SEK 280.40 | SEK 283.00 | SEK 276.60 | 112.39K |
| 2026-06-24 | SEK 280.60 | -0.21% | SEK 282.00 | SEK 282.60 | SEK 274.60 | 251.21K |
| 2026-06-23 | SEK 281.20 | +2.55% | SEK 272.40 | SEK 284.00 | SEK 268.20 | 123.02K |
| 2026-06-22 | SEK 274.20 | -0.94% | SEK 277.60 | SEK 277.60 | SEK 272.20 | 197.58K |
| 2026-06-18 | SEK 276.80 | -2.54% | SEK 284.40 | SEK 285.40 | SEK 274.00 | 279.68K |
| 2026-06-17 | SEK 284.00 | -1.18% | SEK 288.40 | SEK 288.40 | SEK 281.00 | 116.55K |
| 2026-06-16 | SEK 287.40 | -1.64% | SEK 292.80 | SEK 295.60 | SEK 284.00 | 141.80K |
| 2026-06-15 | SEK 292.20 | -3.25% | SEK 304.20 | SEK 307.80 | SEK 291.40 | 139.95K |
| 2026-06-12 | SEK 302.00 | -0.13% | SEK 308.60 | SEK 309.00 | SEK 299.00 | 135.79K |
| 2026-06-11 | SEK 302.40 | -2.95% | SEK 311.80 | SEK 313.00 | SEK 299.80 | 152.77K |
| 2026-06-10 | SEK 311.60 | +1.96% | SEK 307.60 | SEK 313.00 | SEK 299.60 | 168.66K |
| 2026-06-09 | SEK 305.60 | +0.99% | SEK 307.20 | SEK 311.60 | SEK 299.20 | 125.84K |
| 2026-06-08 | SEK 302.60 | +3.28% | SEK 289.20 | SEK 302.60 | SEK 288.00 | 168.04K |
| 2026-06-05 | SEK 293.00 | -1.21% | SEK 290.20 | SEK 304.00 | SEK 287.00 | 623.63K |
| 2026-06-04 | SEK 296.60 | +3.85% | SEK 285.00 | SEK 297.00 | SEK 285.00 | 259.06K |
| 2026-06-03 | SEK 285.60 | -0.21% | SEK 287.00 | SEK 289.40 | SEK 279.20 | 128.41K |
| 2026-06-02 | SEK 286.20 | +1.35% | SEK 286.00 | SEK 295.20 | SEK 281.40 | 174.48K |
| 2026-06-01 | SEK 282.40 | +1.51% | SEK 279.00 | SEK 282.40 | SEK 270.20 | 166.09K |
| 2026-05-29 | SEK 278.20 | +2.66% | SEK 273.00 | SEK 279.80 | SEK 272.40 | 414.09K |
| 2026-05-28 | SEK 271.00 | -1.53% | SEK 273.20 | SEK 276.60 | SEK 269.80 | 110.82K |
| 2026-05-27 | SEK 275.20 | -1.43% | SEK 279.20 | SEK 280.60 | SEK 274.60 | 91.25K |