Nasdaq Stockholm · SECT-B · stock
Sectra AB (publ) (SECT-B) stock price history
Every Nasdaq Stockholm trading session of Sectra AB (publ) from Oct 4, 2004 to Sep 28, 2026: 5,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SECT-B adjusted close, 2004 to 2026
- SEK 366.69
- All time high, 2025
- SEK 312.51
- 52 week high, SEK 171.93 low
- 5,544
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SECT-B key facts
- Sectra AB (publ) (SECT-B) closed at SEK 289.00 on Sep 28, 2026 on Nasdaq Stockholm.
- SECT-B's all time high close is SEK 366.69, set on Jul 30, 2025; its all time low close is SEK 3.45 on Dec 17, 2008.
- SECT-B's 52 week range is SEK 171.93 to SEK 312.51.
- SECT-B returned -5.5% over the year to Sep 28, 2026 and +68.5% over five years.
- Over ten years SECT-B returned +1,060%, +27.8% a year compounded.
- SECT-B's deepest drawdown was -64.0% from Jan 22, 2007 to Dec 17, 2008.
- DataCedar holds 5,544 daily sessions of SECT-B history from Oct 4, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SECT-B price chart, 2004 to 2026
SECT-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +6.4% |
| 6 months | +33.3% |
| Year to date | +16.1% |
| 1 year | -5.5% |
| 3 years | +132.9% |
| 5 years | +68.5% |
| 10 years | +1,060% |
| Since Oct 4, 2004 | +4,579% |
| Compound annual growth, 22.0 years | +19.1% |
SECT-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 366.69 on Jul 30, 2025
- All time low close
- SEK 3.45 on Dec 17, 2008
- 52 week high
- SEK 312.51 on Oct 27, 2025
- 52 week low
- SEK 171.93 on Feb 17, 2026
- Deepest drawdown
- -64.0% from Jan 22, 2007 to Dec 17, 2008, recovered Sep 10, 2013
- Best single session
- +26.2% on Jun 27, 2011
- Worst single session
- -32.2% on Jul 6, 2005
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 46.8×
- Best calendar year
- 2019, +110%
- Worst calendar year
- 2008, -41%
SECT-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 4, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 248.82 | SEK 310.52 | SEK 171.93 | SEK 289.00 | +16.1% | 34.6M | 186 |
| 2025 | SEK 273.14 | SEK 372.01 | SEK 216.86 | SEK 249.01 | -8.7% | 33.9M | 249 |
| 2024 | SEK 177.02 | SEK 296.70 | SEK 160.93 | SEK 272.70 | +54.1% | 35M | 251 |
| 2023 | SEK 146.02 | SEK 202.21 | SEK 114.99 | SEK 177.02 | +22.3% | 38.5M | 251 |
| 2022 | SEK 193.17 | SEK 197.03 | SEK 107.59 | SEK 144.80 | -25.1% | 44.7M | 253 |
| 2021 | SEK 141.11 | SEK 241.65 | SEK 103.04 | SEK 193.36 | +37.1% | 53.5M | 253 |
| 2020 | SEK 74.58 | SEK 148.22 | SEK 56.46 | SEK 141.01 | +89.1% | 50.1M | 252 |
| 2019 | SEK 36.70 | SEK 77.16 | SEK 33.69 | SEK 74.58 | +109.7% | 39M | 247 |
| 2018 | SEK 31.89 | SEK 54.75 | SEK 30.11 | SEK 35.57 | +11.8% | 27.6M | 252 |
| 2017 | SEK 23.30 | SEK 33.75 | SEK 23.16 | SEK 31.81 | +37.3% | 17.7M | 253 |
| 2016 | SEK 20.23 | SEK 26.57 | SEK 16.76 | SEK 23.16 | +14.0% | 12M | 253 |
| 2015 | SEK 16.65 | SEK 23.30 | SEK 16.65 | SEK 20.32 | +22.4% | 18.6M | 251 |
| 2014 | SEK 12.24 | SEK 18.28 | SEK 11.52 | SEK 16.60 | +36.1% | 18.9M | 249 |
| 2013 | SEK 6.36 | SEK 12.28 | SEK 6.06 | SEK 12.20 | +93.5% | 17.3M | 250 |
| 2012 | SEK 7.35 | SEK 7.38 | SEK 4.87 | SEK 6.31 | -9.3% | 18.6M | 250 |
| 2011 | SEK 4.22 | SEK 7.28 | SEK 3.60 | SEK 6.95 | +65.0% | 29.4M | 253 |
| 2010 | SEK 5.20 | SEK 5.20 | SEK 3.42 | SEK 4.22 | -18.9% | 29.7M | 253 |
| 2009 | SEK 4.19 | SEK 5.90 | SEK 3.90 | SEK 5.20 | +25.7% | 24.1M | 251 |
| 2008 | SEK 7.14 | SEK 7.61 | SEK 3.32 | SEK 4.13 | -40.6% | 42.9M | 252 |
| 2007 | SEK 8.82 | SEK 9.64 | SEK 5.91 | SEK 6.96 | -23.6% | 47M | 250 |
| 2006 | SEK 6.68 | SEK 9.29 | SEK 5.48 | SEK 9.11 | +35.2% | 91.7M | 260 |
| 2005 | SEK 7.92 | SEK 9.55 | SEK 4.67 | SEK 6.74 | -14.9% | 136.5M | 260 |
| 2004 | SEK 6.03 | SEK 8.12 | SEK 5.56 | SEK 7.92 | n/a | 11.3M | 65 |
SECT-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 289.00 | -1.3% |
| August 2026 | SEK 292.86 | +10.5% |
| July 2026 | SEK 265.09 | -2.8% |
| June 2026 | SEK 272.63 | -1.2% |
| May 2026 | SEK 276.00 | +9.0% |
| April 2026 | SEK 253.18 | +12.8% |
| March 2026 | SEK 224.41 | +16.7% |
| February 2026 | SEK 192.27 | -12.0% |
| January 2026 | SEK 218.46 | -12.3% |
| December 2025 | SEK 249.01 | -13.0% |
| November 2025 | SEK 286.32 | -4.4% |
| October 2025 | SEK 299.41 | -3.3% |
About the SECT-B data
Daily bars. 5,544 sessions from Oct 4, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SECT-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SECT-B share price history
