Elekta AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	68.225	69.300	68.100	68.801	61.636	45,856
2024-08-13	67.100	68.450	67.000	67.550	60.515	68,180
2024-08-12	66.475	67.100	66.350	66.585	59.650	32,421
2024-08-09	63.700	66.300	63.700	65.778	58.928	1,326,776
2024-08-08	62.975	63.450	62.600	63.228	56.643	16,618
2024-08-07	63.575	64.100	63.250	63.550	56.932	61,844
2024-08-06	62.975	63.600	62.500	63.263	56.675	183,723
2024-08-05	62.400	63.250	61.250	62.550	56.036	35,044
2024-08-02	65.750	65.750	64.300	65.423	58.610	50,596
2024-08-01	68.475	68.850	66.100	66.518	59.590	248,092
2024-07-31	68.650	68.700	67.250	67.808	60.747	66,302
2024-07-30	68.550	68.700	68.150	68.300	61.187	16,446
2024-07-29	66.775	68.900	66.650	68.100	61.008	50,566
2024-07-26	67.050	67.350	66.500	66.950	59.978	44,631
2024-07-25	67.500	67.500	66.350	67.300	60.291	71,632
2024-07-24	67.025	67.850	66.600	67.500	60.471	1,465,677
2024-07-23	67.775	68.000	66.850	67.000	60.023	28,258
2024-07-22	66.950	68.300	66.950	68.000	60.919	3,068
2024-07-19	67.125	67.800	66.550	66.929	59.959	22,046
2024-07-18	67.300	68.150	66.600	67.850	60.784	8,344
2024-07-17	66.750	67.200	66.200	66.791	59.836	13,220
2024-07-16	66.825	66.900	66.150	66.395	59.481	209,713
2024-07-15	68.000	68.450	67.000	67.600	60.560	24,321
2024-07-12	66.925	68.100	66.550	67.850	60.784	56,183
2024-07-11	66.750	66.850	66.200	66.800	59.844	25,501
2024-07-10	65.800	67.300	65.800	66.400	59.485	23,746
2024-07-09	67.850	67.850	65.600	66.425	59.508	1,516,243
2024-07-08	68.325	68.900	66.400	68.197	61.095	125,182
2024-07-05	66.950	68.550	66.950	68.131	61.035	54,898
2024-07-04	66.450	66.850	66.250	66.600	59.664	35,314
2024-07-03	65.575	67.000	65.400	65.400	58.589	24,184
2024-07-02	65.775	66.000	65.150	65.500	58.679	15,249
2024-07-01	66.825	66.950	65.800	65.800	58.948	16,039
2024-06-28	66.375	66.700	66.050	66.450	59.530	40,850
2024-06-27	65.200	66.600	64.550	66.150	59.261	40,558
2024-06-26	66.725	66.750	64.500	64.700	57.962	23,306
2024-06-25	66.700	67.500	66.000	66.300	59.396	20,502
2024-06-24	66.675	67.150	65.900	67.050	60.067	1,484,649
2024-06-20	64.500	65.900	64.500	65.900	59.037	241,703
2024-06-19	64.800	64.800	64.050	64.300	57.604	15,627
2024-06-18	65.875	65.950	64.500	65.150	58.365	21,792
2024-06-17	65.200	66.400	65.200	66.000	59.127	22,021
2024-06-14	66.300	66.450	64.850	65.280	58.482	67,165
2024-06-13	67.100	67.850	66.450	67.850	60.784	39,553
2024-06-12	66.800	67.600	66.200	67.099	60.111	56,864
2024-06-11	68.725	69.300	66.800	67.697	60.647	515,203
2024-06-10	67.700	69.500	67.700	68.837	61.668	95,163
2024-06-07	69.050	69.250	67.450	68.228	61.123	211,351
2024-06-05	73.725	75.000	69.050	70.658	63.300	452,491
2024-06-04	85.175	87.200	84.550	84.800	75.969	411,133
2024-06-03	86.775	86.800	84.800	85.330	76.444	184,864
2024-05-31	86.150	86.150	85.350	85.936	76.986	199,168
2024-05-30	86.050	86.850	86.000	86.472	77.467	1,736,319
2024-05-29	87.275	88.250	86.250	86.600	77.582	116,339
2024-05-28	87.900	88.650	87.450	88.251	79.061	35,572
2024-05-24	86.325	87.300	85.800	86.050	77.089	657,184
2024-05-23	86.600	87.750	86.500	87.256	78.169	38,476
2024-05-22	84.900	87.000	84.150	86.900	77.850	29,746
2024-05-21	83.800	84.950	83.800	84.400	75.611	41,860
2024-05-20	82.650	83.900	82.650	82.999	74.356	14,776

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.2000 SEK
2026-03-05	1.2000 SEK
2025-09-05	1.2000 SEK
2025-03-05	1.2000 SEK
2024-09-06	1.2000 SEK
2024-05-06	1.2000 SEK
2024-02-26	1.2000 SEK
2023-08-25	1.2000 SEK
2023-02-24	1.2000 SEK
2022-08-26	1.2000 SEK
2022-02-25	1.1000 SEK
2021-08-26	1.1000 SEK
2021-04-19	0.9000 SEK
2020-08-27	0.9000 SEK
2020-02-21	0.9000 SEK
2019-08-23	0.9000 SEK
2019-03-01	0.7000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.