Comparing Back to the side-by-side chart ↗
Sectra AB (SECT-B.ST) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: New 52-week high — At a fresh 52-week high. (as of 2026-10-29)
- Trend: Sectra AB trades 14.4% above its 50-day and 30.2% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
Sectra develops medical imaging IT systems that let hospitals store, manage and share diagnostic scans and patient information, alongside tools for radiation dose monitoring. It also sells secure voice and data communication products, orthopaedic surgery planning software, and cancer diagnostics support tools, plus a small property arm.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SECT-B.ST overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 341.60 | 346.20 | 341.00 | 346.00 | +1.29% | 57,656 |
| 2026-10-29 | 339.80 | 342.60 | 337.40 | 341.60 | +0.83% | 127,336 |
| 2026-10-28 | 337.20 | 338.80 | 333.80 | 338.80 | +0.53% | 94,380 |
| 2026-10-27 | 333.80 | 337.00 | 333.20 | 337.00 | +0.18% | 143,072 |
| 2026-10-26 | 334.20 | 339.60 | 331.60 | 336.40 | +0.06% | 96,335 |
| 2026-10-23 | 334.20 | 336.20 | 330.80 | 336.20 | +0.42% | 140,452 |
| 2026-10-22 | 330.40 | 339.20 | 329.40 | 334.80 | +1.33% | 323,814 |
| 2026-10-21 | 323.80 | 330.40 | 322.40 | 330.40 | +2.48% | 100,617 |
| 2026-10-20 | 319.80 | 324.00 | 316.00 | 322.40 | +0.81% | 144,360 |
| 2026-10-19 | 316.00 | 319.80 | 314.20 | 319.80 | +0.95% | 172,722 |
| 2026-10-16 | 315.60 | 324.40 | 313.00 | 316.80 | +1.08% | 273,461 |
| 2026-10-15 | 307.40 | 313.40 | 304.00 | 313.40 | +1.89% | 172,229 |
| 2026-10-14 | 310.60 | 314.00 | 307.60 | 307.60 | -0.65% | 146,037 |
| 2026-10-13 | 314.00 | 317.00 | 308.80 | 309.60 | -1.34% | 130,361 |
| 2026-10-12 | 310.40 | 317.60 | 309.00 | 313.80 | +1.16% | 134,508 |
| 2026-10-09 | 300.20 | 315.00 | 300.20 | 310.20 | +3.75% | 149,912 |
| 2026-10-08 | 291.00 | 300.40 | 287.80 | 299.00 | +2.33% | 114,795 |
| 2026-10-07 | 294.40 | 297.00 | 288.60 | 292.20 | -0.81% | 908,304 |
| 2026-10-06 | 296.60 | 302.40 | 293.20 | 294.60 | -1.01% | 143,217 |
| 2026-10-05 | 290.20 | 299.60 | 289.20 | 297.60 | +2.55% | 135,036 |
| 2026-10-02 | 289.20 | 294.80 | 289.20 | 290.20 | +0.00% | 91,568 |
| 2026-10-01 | 291.40 | 294.00 | 285.80 | 290.20 | -0.68% | 124,852 |
| 2026-09-30 | 291.40 | 294.40 | 290.00 | 292.20 | +0.48% | 103,099 |
| 2026-09-29 | 287.80 | 294.20 | 287.00 | 290.80 | +1.04% | 385,832 |
| 2026-09-28 | 285.20 | 292.00 | 285.20 | 287.80 | +0.91% | 98,386 |
| 2026-09-25 | 279.20 | 286.40 | 278.20 | 285.20 | +2.59% | 89,990 |
| 2026-09-24 | 278.60 | 286.20 | 275.80 | 278.00 | -0.22% | 133,221 |
| 2026-09-23 | 280.60 | 282.20 | 277.20 | 278.60 | -0.71% | 150,652 |
| 2026-09-22 | 283.20 | 286.60 | 278.20 | 280.60 | -0.78% | 157,017 |
| 2026-09-21 | 292.80 | 297.60 | 281.20 | 282.80 | -2.28% | 276,501 |
| 2026-09-18 | 300.00 | 305.40 | 289.40 | 289.40 | -3.98% | 717,086 |
| 2026-09-17 | 294.40 | 302.60 | 293.00 | 301.40 | +2.38% | 255,107 |
| 2026-09-16 | 296.20 | 299.40 | 294.40 | 294.40 | -0.61% | 143,494 |
| 2026-09-15 | 292.20 | 296.80 | 288.60 | 296.20 | +0.82% | 95,291 |
| 2026-09-14 | 287.00 | 297.00 | 286.00 | 293.80 | +2.73% | 113,174 |
| 2026-09-11 | 286.80 | 286.80 | 279.00 | 286.00 | -0.28% | 321,042 |
| 2026-09-10 | 284.20 | 292.20 | 284.00 | 286.80 | +0.70% | 126,039 |
| 2026-09-09 | 285.20 | 290.00 | 273.00 | 284.80 | -2.00% | 240,264 |
| 2026-09-08 | 280.20 | 292.80 | 278.80 | 290.60 | +3.71% | 240,198 |
| 2026-09-07 | 290.40 | 290.60 | 276.60 | 280.20 | -3.51% | 169,822 |
| 2026-09-04 | 300.00 | 308.20 | 285.40 | 290.40 | -0.14% | 468,899 |
| 2026-09-03 | 286.40 | 292.40 | 286.40 | 290.80 | +1.54% | 106,461 |
| 2026-09-02 | 293.00 | 293.00 | 285.20 | 286.40 | -2.25% | 275,737 |
| 2026-09-01 | 292.00 | 300.40 | 291.60 | 293.00 | -0.75% | 467,483 |
| 2026-08-31 | 288.20 | 300.60 | 286.00 | 295.20 | +2.64% | 275,645 |
| 2026-08-28 | 284.80 | 297.20 | 284.40 | 287.60 | +1.55% | 170,544 |
| 2026-08-27 | 274.60 | 283.80 | 272.80 | 283.20 | +3.21% | 64,952 |
| 2026-08-26 | 276.20 | 279.60 | 271.20 | 274.40 | -0.65% | 592,287 |
| 2026-08-25 | 275.00 | 280.60 | 274.80 | 276.20 | +0.15% | 46,427 |
| 2026-08-24 | 278.00 | 280.40 | 274.00 | 275.80 | -0.79% | 47,122 |
| 2026-08-21 | 281.60 | 285.60 | 273.80 | 278.00 | -1.35% | 209,747 |
| 2026-08-20 | 285.80 | 286.00 | 278.00 | 281.80 | -1.67% | 76,597 |
| 2026-08-19 | 283.20 | 286.60 | 277.20 | 286.60 | +1.27% | 101,861 |
| 2026-08-18 | 280.00 | 284.80 | 279.00 | 283.00 | +1.07% | 58,936 |
| 2026-08-17 | 283.40 | 284.20 | 278.60 | 280.00 | -1.13% | 71,811 |
| 2026-08-14 | 278.60 | 288.00 | 278.60 | 283.20 | +1.72% | 65,169 |
| 2026-08-13 | 279.80 | 282.40 | 274.20 | 278.40 | -0.57% | 79,918 |
| 2026-08-12 | 271.20 | 282.40 | 270.60 | 280.00 | +3.24% | 88,142 |
| 2026-08-11 | 274.40 | 274.60 | 269.40 | 271.20 | +0.07% | 71,089 |
| 2026-08-10 | 267.40 | 273.80 | 265.80 | 271.00 | +1.35% | 54,257 |
| 2026-08-07 | 265.20 | 271.60 | 265.20 | 267.40 | +1.06% | 80,534 |
| 2026-08-06 | 269.40 | 271.00 | 263.80 | 264.60 | -1.19% | 73,500 |
| 2026-08-05 | 268.80 | 275.00 | 267.00 | 267.80 | -0.37% | 105,050 |
| 2026-08-04 | 268.60 | 270.60 | 265.80 | 268.80 | +0.30% | 78,678 |
| 2026-08-03 | 268.40 | 271.20 | 265.80 | 268.00 | +0.30% | 63,530 |
| 2026-07-31 | 279.40 | 283.40 | 267.20 | 267.20 | -4.23% | 154,892 |
| 2026-07-30 | 283.20 | 286.00 | 278.20 | 279.00 | -1.48% | 69,138 |
| 2026-07-29 | 280.20 | 285.00 | 277.80 | 283.20 | +1.51% | 44,318 |
| 2026-07-28 | 272.60 | 279.00 | 271.00 | 279.00 | +2.80% | 71,591 |
| 2026-07-27 | 267.00 | 273.00 | 267.00 | 271.40 | +2.11% | 85,035 |
| 2026-07-24 | 262.60 | 267.20 | 260.20 | 265.80 | +1.76% | 75,406 |
| 2026-07-23 | 271.20 | 271.60 | 261.00 | 261.20 | -3.97% | 107,996 |
| 2026-07-22 | 269.80 | 276.20 | 266.00 | 272.00 | +1.12% | 49,416 |
| 2026-07-21 | 272.60 | 273.60 | 266.40 | 269.00 | -1.25% | 355,188 |
| 2026-07-20 | 275.00 | 277.20 | 270.20 | 272.40 | -1.02% | 54,968 |
| 2026-07-17 | 277.00 | 277.20 | 269.60 | 275.20 | -1.43% | 85,426 |
| 2026-07-16 | 282.60 | 285.20 | 274.40 | 279.20 | -1.06% | 80,695 |
| 2026-07-15 | 285.40 | 285.40 | 279.80 | 282.20 | -0.98% | 64,525 |
| 2026-07-14 | 286.40 | 287.80 | 280.80 | 285.00 | -0.49% | 63,737 |
| 2026-07-13 | 282.40 | 287.80 | 277.80 | 286.40 | +1.42% | 51,208 |
| 2026-07-10 | 283.80 | 286.60 | 281.20 | 282.40 | -0.77% | 85,062 |
| 2026-07-09 | 286.40 | 291.80 | 279.20 | 284.60 | +1.07% | 89,312 |
| 2026-07-08 | 289.20 | 289.20 | 281.60 | 281.60 | -2.96% | 96,007 |
| 2026-07-07 | 295.20 | 300.40 | 289.40 | 290.20 | -1.23% | 109,115 |
| 2026-07-06 | 297.40 | 299.00 | 289.80 | 293.80 | -0.68% | 91,009 |
| 2026-07-03 | 298.40 | 299.60 | 294.60 | 295.80 | +0.48% | 61,353 |
| 2026-07-02 | 287.60 | 296.00 | 283.80 | 294.40 | +2.44% | 101,044 |
| 2026-07-01 | 275.00 | 290.80 | 273.20 | 287.40 | +4.59% | 127,098 |
| 2026-06-30 | 274.00 | 275.00 | 271.00 | 274.80 | +0.88% | 171,738 |
| 2026-06-29 | 275.00 | 279.60 | 272.00 | 272.40 | -0.51% | 165,838 |
| 2026-06-26 | 275.80 | 277.20 | 267.00 | 273.80 | -1.01% | 90,356 |
| 2026-06-25 | 280.40 | 283.00 | 276.60 | 276.60 | -1.43% | 112,394 |
| 2026-06-24 | 282.00 | 282.60 | 274.60 | 280.60 | -0.21% | 251,214 |
| 2026-06-23 | 272.40 | 284.00 | 268.20 | 281.20 | +2.55% | 123,018 |
| 2026-06-22 | 277.60 | 277.60 | 272.20 | 274.20 | -0.94% | 197,575 |
| 2026-06-18 | 284.40 | 285.40 | 274.00 | 276.80 | -2.54% | 279,680 |
| 2026-06-17 | 288.40 | 288.40 | 281.00 | 284.00 | -1.18% | 116,554 |
| 2026-06-16 | 292.80 | 295.60 | 284.00 | 287.40 | -1.64% | 141,804 |
| 2026-06-15 | 304.20 | 307.80 | 291.40 | 292.20 | -3.25% | 139,952 |
| 2026-06-12 | 308.60 | 309.00 | 299.00 | 302.00 | -0.13% | 135,785 |
| 2026-06-11 | 311.80 | 313.00 | 299.80 | 302.40 | -2.95% | 152,774 |
| 2026-06-10 | 307.60 | 313.00 | 299.60 | 311.60 | +1.96% | 168,664 |
| 2026-06-09 | 307.20 | 311.60 | 299.20 | 305.60 | +0.99% | 125,837 |
| 2026-06-08 | 289.20 | 302.60 | 288.00 | 302.60 | +3.28% | 168,035 |
| 2026-06-05 | 290.20 | 304.00 | 287.00 | 293.00 | -1.21% | 623,629 |
| 2026-06-04 | 285.00 | 297.00 | 285.00 | 296.60 | +3.85% | 259,059 |
| 2026-06-03 | 287.00 | 289.40 | 279.20 | 285.60 | -0.21% | 128,408 |
| 2026-06-02 | 286.00 | 295.20 | 281.40 | 286.20 | +1.35% | 174,483 |
| 2026-06-01 | 279.00 | 282.40 | 270.20 | 282.40 | +1.51% | 166,091 |
| 2026-05-29 | 273.00 | 279.80 | 272.40 | 278.20 | +2.66% | 414,086 |
| 2026-05-28 | 273.20 | 276.60 | 269.80 | 271.00 | -1.53% | 110,816 |
| 2026-05-27 | 279.20 | 280.60 | 274.60 | 275.20 | -1.43% | 91,250 |
| 2026-05-26 | 285.00 | 285.00 | 277.60 | 279.20 | -2.10% | 92,293 |
| 2026-05-25 | 278.60 | 285.60 | 278.60 | 285.20 | +3.03% | 88,957 |
| 2026-05-22 | 278.80 | 279.40 | 273.20 | 276.80 | +0.87% | 104,685 |
| 2026-05-21 | 272.40 | 277.20 | 270.20 | 274.40 | +1.03% | 167,949 |
| 2026-05-20 | 259.80 | 275.00 | 259.80 | 271.60 | +3.35% | 178,258 |
| 2026-05-19 | 261.80 | 268.00 | 261.40 | 262.80 | +1.47% | 140,520 |
| 2026-05-18 | 254.20 | 261.60 | 252.60 | 259.00 | +1.09% | 116,929 |
| 2026-05-15 | 265.00 | 265.80 | 255.60 | 256.20 | -1.16% | 119,942 |
| 2026-05-13 | 259.60 | 262.80 | 255.60 | 259.20 | +0.15% | 73,046 |
| 2026-05-12 | 259.80 | 261.40 | 254.60 | 258.80 | -1.22% | 69,192 |
| 2026-05-11 | 260.00 | 262.60 | 257.20 | 262.00 | +0.77% | 172,142 |
| 2026-05-08 | 265.20 | 266.00 | 258.00 | 260.00 | -1.96% | 101,447 |
| 2026-05-07 | 266.00 | 267.80 | 263.20 | 265.20 | -0.08% | 194,171 |
| 2026-05-06 | 261.80 | 272.40 | 261.80 | 265.40 | +1.69% | 199,069 |
| 2026-05-05 | 258.00 | 262.40 | 257.00 | 261.00 | +1.32% | 206,644 |
| 2026-05-04 | 256.20 | 262.40 | 255.20 | 257.60 | +0.94% | 137,489 |
| 2026-04-30 | 256.60 | 257.80 | 253.00 | 255.20 | -0.85% | 74,057 |
| 2026-04-29 | 257.20 | 259.20 | 255.80 | 257.40 | -0.31% | 181,321 |
| 2026-04-28 | 263.40 | 263.60 | 256.80 | 258.20 | -1.97% | 150,552 |
| 2026-04-27 | 263.00 | 266.20 | 260.40 | 263.40 | +0.23% | 125,884 |
| 2026-04-24 | 267.80 | 267.80 | 262.00 | 262.80 | -2.23% | 143,700 |
| 2026-04-23 | 269.60 | 272.80 | 265.00 | 268.80 | -0.67% | 260,194 |
| 2026-04-22 | 266.40 | 275.00 | 265.00 | 270.60 | +0.67% | 151,237 |
| 2026-04-21 | 266.60 | 271.00 | 266.20 | 268.80 | +1.43% | 256,401 |
| 2026-04-20 | 263.60 | 266.60 | 261.80 | 265.00 | -0.30% | 210,132 |
| 2026-04-17 | 260.60 | 268.00 | 260.40 | 265.80 | +1.92% | 128,583 |
| 2026-04-16 | 254.80 | 261.60 | 253.80 | 260.80 | +2.52% | 248,173 |
| 2026-04-15 | 249.80 | 254.80 | 249.00 | 254.40 | +2.33% | 158,029 |
| 2026-04-14 | 241.20 | 250.40 | 241.20 | 248.60 | +3.67% | 137,634 |
| 2026-04-13 | 234.20 | 240.20 | 231.60 | 239.80 | +1.96% | 115,652 |
| 2026-04-10 | 235.40 | 241.40 | 235.20 | 235.20 | -0.42% | 92,560 |
| 2026-04-09 | 240.00 | 241.80 | 235.20 | 236.20 | -2.32% | 142,824 |
| 2026-04-08 | 244.20 | 246.00 | 241.40 | 241.80 | +2.89% | 178,992 |
| 2026-04-07 | 237.40 | 243.00 | 233.40 | 235.00 | -0.25% | 317,231 |
| 2026-04-02 | 237.00 | 237.00 | 232.00 | 235.60 | -0.93% | 76,973 |
| 2026-04-01 | 231.80 | 238.80 | 231.60 | 237.80 | +5.13% | 253,953 |
| 2026-03-31 | 225.20 | 229.80 | 223.60 | 226.20 | +1.25% | 312,410 |
| 2026-03-30 | 218.20 | 224.60 | 215.80 | 223.40 | +2.20% | 134,938 |
| 2026-03-27 | 225.40 | 225.40 | 215.00 | 218.60 | -2.41% | 124,886 |
| 2026-03-26 | 221.00 | 227.20 | 219.40 | 224.00 | +1.27% | 146,965 |
| 2026-03-25 | 220.40 | 223.00 | 218.20 | 221.20 | +1.00% | 161,333 |
| 2026-03-24 | 220.20 | 224.20 | 216.80 | 219.00 | -0.54% | 209,167 |
| 2026-03-23 | 217.60 | 225.00 | 213.60 | 220.20 | -0.81% | 338,818 |
| 2026-03-20 | 230.00 | 230.20 | 219.00 | 222.00 | -3.23% | 421,232 |
| 2026-03-19 | 227.20 | 232.40 | 226.60 | 229.40 | -0.35% | 197,617 |
| 2026-03-18 | 227.00 | 230.40 | 225.00 | 230.20 | +1.50% | 151,378 |
| 2026-03-17 | 232.80 | 232.80 | 226.00 | 226.80 | -2.58% | 417,657 |
| 2026-03-16 | 232.40 | 232.80 | 227.00 | 232.80 | +0.34% | 160,819 |
| 2026-03-13 | 227.60 | 233.80 | 227.00 | 232.00 | +1.84% | 315,230 |
| 2026-03-12 | 224.00 | 231.40 | 223.20 | 227.80 | +1.70% | 815,543 |
| 2026-03-11 | 222.20 | 226.20 | 220.20 | 224.00 | +0.00% | 294,521 |
| 2026-03-10 | 217.60 | 226.00 | 215.80 | 224.00 | +5.36% | 608,341 |
| 2026-03-09 | 213.00 | 218.40 | 207.20 | 212.60 | +0.28% | 396,622 |
| 2026-03-06 | 206.40 | 215.00 | 203.00 | 212.00 | +13.98% | 700,838 |
| 2026-03-05 | 190.40 | 190.40 | 185.30 | 186.00 | -1.90% | 401,708 |
| 2026-03-04 | 187.00 | 191.80 | 186.10 | 189.60 | +1.88% | 296,686 |
| 2026-03-03 | 191.70 | 191.90 | 181.70 | 186.10 | -3.72% | 334,911 |
| 2026-03-02 | 190.10 | 195.20 | 188.30 | 193.30 | -0.26% | 287,362 |
| 2026-02-27 | 190.50 | 193.80 | 188.40 | 193.80 | +2.81% | 395,721 |
| 2026-02-26 | 180.70 | 188.50 | 180.60 | 188.50 | +4.37% | 248,882 |
| 2026-02-25 | 179.00 | 182.90 | 176.00 | 180.60 | +1.06% | 337,319 |
| 2026-02-24 | 179.10 | 180.00 | 177.00 | 178.70 | -0.56% | 168,482 |
| 2026-02-23 | 187.00 | 187.00 | 179.60 | 179.70 | -4.41% | 274,783 |
| 2026-02-20 | 190.10 | 190.10 | 185.80 | 188.00 | -0.48% | 219,145 |
| 2026-02-19 | 181.20 | 190.60 | 181.00 | 188.90 | +4.54% | 362,033 |
| 2026-02-18 | 179.10 | 180.80 | 177.10 | 180.70 | +0.95% | 115,658 |
| 2026-02-17 | 176.40 | 179.00 | 173.30 | 179.00 | +1.59% | 156,799 |
| 2026-02-16 | 181.70 | 183.40 | 176.10 | 176.20 | -3.03% | 205,543 |
| 2026-02-13 | 181.40 | 184.90 | 180.40 | 181.70 | +0.22% | 778,835 |
| 2026-02-12 | 187.20 | 187.60 | 181.30 | 181.30 | -3.20% | 287,615 |
| 2026-02-11 | 198.90 | 200.00 | 187.20 | 187.30 | -5.83% | 266,564 |
| 2026-02-10 | 200.60 | 203.40 | 198.90 | 198.90 | -0.85% | 143,043 |
| 2026-02-09 | 210.60 | 210.60 | 200.60 | 200.60 | -3.84% | 159,333 |
| 2026-02-06 | 207.80 | 209.00 | 206.00 | 208.60 | -0.67% | 147,650 |
| 2026-02-05 | 213.40 | 213.60 | 205.80 | 210.00 | -0.94% | 149,000 |
| 2026-02-04 | 208.00 | 214.40 | 206.60 | 212.00 | +1.73% | 200,439 |
| 2026-02-03 | 218.40 | 218.40 | 207.40 | 208.40 | -4.05% | 239,537 |
| 2026-02-02 | 220.20 | 220.20 | 216.00 | 217.20 | -1.36% | 160,904 |
| 2026-01-30 | 224.60 | 226.80 | 220.00 | 220.20 | -2.22% | 198,085 |
| 2026-01-29 | 227.00 | 227.60 | 224.00 | 225.20 | -1.14% | 111,880 |
| 2026-01-28 | 226.60 | 227.80 | 225.40 | 227.80 | +0.98% | 94,028 |
| 2026-01-27 | 221.00 | 226.40 | 221.00 | 225.60 | +2.17% | 240,808 |
| 2026-01-26 | 223.00 | 223.00 | 219.00 | 220.80 | -0.99% | 124,961 |
| 2026-01-23 | 226.60 | 226.60 | 222.20 | 223.00 | -0.71% | 78,588 |
| 2026-01-22 | 224.60 | 227.20 | 223.80 | 224.60 | +0.90% | 113,327 |
| 2026-01-21 | 228.20 | 230.00 | 219.40 | 222.60 | -2.28% | 205,741 |
| 2026-01-20 | 224.60 | 229.00 | 222.40 | 227.80 | +1.42% | 410,831 |
| 2026-01-19 | 225.00 | 228.60 | 222.80 | 224.60 | -2.43% | 85,298 |
| 2026-01-16 | 237.20 | 237.20 | 229.20 | 230.20 | -2.95% | 129,123 |
| 2026-01-15 | 233.00 | 237.40 | 233.00 | 237.20 | +1.89% | 64,563 |
| 2026-01-14 | 232.80 | 234.60 | 231.00 | 232.80 | -0.51% | 376,689 |
| 2026-01-13 | 235.00 | 235.40 | 231.20 | 234.00 | -0.51% | 299,130 |
| 2026-01-12 | 237.00 | 239.20 | 233.80 | 235.20 | -1.51% | 65,517 |
| 2026-01-09 | 236.20 | 240.20 | 234.20 | 238.80 | +1.10% | 66,297 |
| 2026-01-08 | 239.60 | 241.60 | 236.20 | 236.20 | -2.32% | 76,216 |
| 2026-01-07 | 238.80 | 241.80 | 236.40 | 241.80 | +2.28% | 155,123 |
| 2026-01-05 | 239.60 | 241.00 | 234.80 | 236.40 | -1.34% | 62,686 |
| 2026-01-02 | 250.80 | 250.80 | 239.60 | 239.60 | -4.54% | 93,376 |
| 2025-12-30 | 249.80 | 251.80 | 248.60 | 251.00 | +0.40% | 82,173 |
| 2025-12-29 | 252.00 | 252.20 | 247.60 | 250.00 | -0.79% | 72,728 |
| 2025-12-23 | 250.60 | 255.20 | 250.60 | 252.00 | -0.40% | 79,318 |
| 2025-12-22 | 253.00 | 255.20 | 249.60 | 253.00 | -0.08% | 84,630 |
| 2025-12-19 | 251.40 | 255.80 | 250.20 | 253.20 | +0.24% | 245,284 |
| 2025-12-18 | 248.80 | 252.80 | 248.40 | 252.60 | +0.88% | 121,923 |
| 2025-12-17 | 253.20 | 254.40 | 249.20 | 250.40 | -1.42% | 159,115 |
| 2025-12-16 | 255.00 | 257.00 | 251.60 | 254.00 | -0.86% | 595,348 |
| 2025-12-15 | 265.00 | 268.80 | 252.60 | 256.20 | -3.54% | 162,065 |
| 2025-12-12 | 280.00 | 290.00 | 263.20 | 265.60 | -2.35% | 414,938 |
| 2025-12-11 | 272.60 | 274.40 | 270.40 | 272.00 | -0.22% | 114,520 |
| 2025-12-10 | 276.80 | 276.80 | 271.00 | 272.60 | -1.37% | 78,910 |
| 2025-12-09 | 274.20 | 278.80 | 272.80 | 276.40 | +0.88% | 83,264 |
| 2025-12-08 | 274.60 | 277.00 | 272.80 | 274.00 | -0.22% | 128,376 |
| 2025-12-05 | 277.80 | 279.40 | 273.80 | 274.60 | -1.22% | 75,918 |
| 2025-12-04 | 275.80 | 278.80 | 274.20 | 278.00 | +1.24% | 78,775 |
| 2025-12-03 | 276.80 | 279.00 | 272.60 | 274.60 | -0.87% | 84,754 |
| 2025-12-02 | 281.00 | 281.00 | 274.80 | 277.00 | -1.63% | 65,526 |
| 2025-12-01 | 287.60 | 288.60 | 279.40 | 281.60 | -2.43% | 72,112 |
| 2025-11-28 | 291.00 | 291.20 | 284.40 | 288.60 | -0.96% | 157,224 |
| 2025-11-27 | 288.00 | 291.40 | 287.00 | 291.40 | +1.11% | 52,196 |
| 2025-11-26 | 288.40 | 290.00 | 284.60 | 288.20 | -0.14% | 113,258 |
| 2025-11-25 | 285.00 | 288.60 | 281.60 | 288.60 | +1.12% | 95,153 |
| 2025-11-24 | 281.80 | 287.00 | 281.20 | 285.40 | +1.28% | 159,057 |
| 2025-11-21 | 274.60 | 281.80 | 273.20 | 281.80 | +1.51% | 92,777 |
| 2025-11-20 | 281.60 | 282.60 | 274.80 | 277.60 | -0.64% | 75,152 |
| 2025-11-19 | 282.40 | 283.00 | 277.80 | 279.40 | -1.27% | 89,137 |
| 2025-11-18 | 280.00 | 285.60 | 279.80 | 283.00 | -1.60% | 67,732 |
| 2025-11-17 | 290.00 | 292.20 | 287.40 | 287.60 | -0.76% | 88,966 |
| 2025-11-14 | 290.00 | 290.00 | 284.60 | 289.80 | -0.55% | 91,759 |
| 2025-11-13 | 298.40 | 300.60 | 291.00 | 291.40 | -0.88% | 60,907 |
| 2025-11-12 | 291.80 | 295.00 | 289.60 | 294.00 | +0.96% | 149,496 |
| 2025-11-11 | 287.20 | 292.00 | 286.60 | 291.20 | +1.61% | 71,054 |
| 2025-11-10 | 297.00 | 297.20 | 286.60 | 286.60 | -2.65% | 52,308 |
| 2025-11-07 | 291.80 | 297.00 | 290.80 | 294.40 | +0.62% | 191,005 |
| 2025-11-06 | 292.00 | 295.80 | 291.00 | 292.60 | -0.95% | 128,841 |
| 2025-11-05 | 296.20 | 298.60 | 289.40 | 295.40 | -0.40% | 154,715 |
| 2025-11-04 | 297.60 | 298.80 | 293.60 | 296.60 | -0.87% | 82,360 |
| 2025-11-03 | 301.00 | 304.40 | 298.80 | 299.20 | -0.86% | 84,846 |
| 2025-10-31 | 305.60 | 307.40 | 298.60 | 301.80 | -1.57% | 55,213 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.21%). Worst month: Feb (-3.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sectra AB's (SECT-B.ST) latest close?
346.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is SECT-B.ST's 52-week high and low?
346.20 high and 173.30 low over the trailing 52 weeks, as of 2026-10-30.
What is Sectra AB's strongest and weakest month historically?
Historically, SECT-B.ST's strongest calendar month has been May (average +9.21%) and its weakest Feb (average -3.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SECT-B.ST?
New 52-week high: At a fresh 52-week high. As of 2026-10-29. A research diary reading, not advice.
Is SECT-B.ST above its 50-day and 200-day moving averages?
Sectra AB trades 14.4% above its 50-day and 30.2% above its 200-day moving average (7.7% above its 20-day). As of 2026-10-29.