Elekta AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 82.800 | 82.800 | 81.880 | 82.116 | 73.564 | 535,090 |
| 2024-05-16 | 82.000 | 82.950 | 82.000 | 82.365 | 73.788 | 94,166 |
| 2024-05-15 | 82.175 | 82.500 | 80.850 | 82.090 | 73.541 | 26,025 |
| 2024-05-14 | 81.850 | 82.400 | 81.650 | 82.400 | 73.819 | 10,062 |
| 2024-05-13 | 80.550 | 81.850 | 80.350 | 81.124 | 72.676 | 11,728 |
| 2024-05-10 | 79.800 | 80.750 | 79.650 | 79.878 | 71.560 | 16,081 |
| 2024-05-08 | 79.650 | 79.650 | 79.050 | 79.197 | 70.949 | 129,521 |
| 2024-05-07 | 79.350 | 79.800 | 78.550 | 79.150 | 70.907 | 1,044,989 |
| 2024-05-03 | 77.625 | 78.550 | 76.700 | 78.458 | 69.213 | 474,569 |
| 2024-05-02 | 79.050 | 79.050 | 77.958 | 77.958 | 68.771 | 13,161 |
| 2024-04-30 | 78.850 | 79.350 | 78.850 | 79.200 | 69.867 | 22,330 |
| 2024-04-29 | 76.350 | 79.150 | 76.150 | 78.697 | 69.423 | 59,518 |
| 2024-04-26 | 74.300 | 75.750 | 74.000 | 74.350 | 65.589 | 193,602 |
| 2024-04-25 | 75.325 | 76.300 | 73.900 | 75.133 | 66.279 | 127,539 |
| 2024-04-24 | 77.050 | 77.050 | 75.742 | 75.742 | 66.817 | 485,876 |
| 2024-04-23 | 76.475 | 77.100 | 76.350 | 76.947 | 67.879 | 149,153 |
| 2024-04-22 | 75.100 | 76.100 | 74.902 | 75.321 | 66.445 | 365,240 |
| 2024-04-19 | 74.500 | 74.800 | 74.100 | 74.229 | 65.482 | 61,465 |
| 2024-04-18 | 76.050 | 76.050 | 74.500 | 74.813 | 65.997 | 75,908 |
| 2024-04-17 | 76.900 | 77.050 | 75.200 | 75.656 | 66.740 | 86,085 |
| 2024-04-16 | 77.225 | 77.800 | 76.700 | 77.430 | 68.306 | 74,409 |
| 2024-04-15 | 77.192 | 78.550 | 77.192 | 77.981 | 68.792 | 98,834 |
| 2024-04-12 | 79.425 | 79.900 | 76.950 | 77.367 | 68.250 | 152,872 |
| 2024-04-11 | 78.125 | 79.600 | 76.700 | 77.900 | 68.721 | 453,318 |
| 2024-04-10 | 80.800 | 82.500 | 80.400 | 80.997 | 71.452 | 509,617 |
| 2024-04-09 | 82.875 | 83.700 | 80.750 | 81.503 | 71.899 | 424,990 |
| 2024-04-08 | 82.000 | 83.850 | 82.000 | 82.400 | 72.690 | 789,735 |
| 2024-04-05 | 83.150 | 83.300 | 81.650 | 81.914 | 72.262 | 54,555 |
| 2024-04-04 | 83.800 | 84.500 | 83.100 | 83.756 | 73.886 | 74,530 |
| 2024-04-03 | 82.500 | 83.800 | 81.450 | 83.325 | 73.506 | 143,975 |
| 2024-04-02 | 80.700 | 82.850 | 80.700 | 82.120 | 72.443 | 237,496 |
| 2024-03-28 | 81.180 | 81.600 | 80.467 | 80.467 | 70.985 | 41,223 |
| 2024-03-27 | 80.100 | 81.133 | 80.000 | 80.820 | 71.296 | 147,073 |
| 2024-03-26 | 80.680 | 80.680 | 78.940 | 80.620 | 71.120 | 208,648 |
| 2024-03-25 | 79.710 | 80.685 | 79.460 | 80.680 | 71.173 | 162,957 |
| 2024-03-22 | 79.280 | 81.300 | 79.280 | 80.100 | 70.661 | 423,561 |
| 2024-03-21 | 78.990 | 79.720 | 78.500 | 79.468 | 70.103 | 90,564 |
| 2024-03-20 | 79.270 | 79.780 | 78.100 | 78.294 | 69.067 | 81,684 |
| 2024-03-19 | 78.840 | 80.040 | 78.700 | 79.379 | 70.025 | 1,112,064 |
| 2024-03-18 | 79.750 | 80.300 | 78.500 | 79.192 | 69.860 | 174,560 |
| 2024-03-15 | 78.440 | 80.500 | 78.440 | 79.730 | 70.335 | 623,864 |
| 2024-03-14 | 77.740 | 78.580 | 77.540 | 77.935 | 68.751 | 362,632 |
| 2024-03-13 | 78.010 | 78.160 | 77.480 | 77.612 | 68.466 | 178,633 |
| 2024-03-12 | 76.940 | 77.900 | 76.940 | 77.389 | 68.269 | 231,821 |
| 2024-03-11 | 76.370 | 76.960 | 76.140 | 76.306 | 67.314 | 158,086 |
| 2024-03-08 | 78.190 | 78.500 | 76.400 | 76.827 | 67.774 | 153,108 |
| 2024-03-07 | 74.810 | 78.140 | 74.280 | 75.577 | 66.670 | 189,445 |
| 2024-03-06 | 74.960 | 76.600 | 74.700 | 76.152 | 67.178 | 196,911 |
| 2024-03-05 | 76.280 | 76.516 | 74.757 | 74.862 | 66.040 | 954,097 |
| 2024-03-04 | 77.710 | 78.160 | 75.920 | 76.747 | 67.703 | 257,417 |
| 2024-03-01 | 75.500 | 78.380 | 75.500 | 77.188 | 68.092 | 373,131 |
| 2024-02-29 | 71.297 | 77.300 | 71.297 | 74.933 | 66.102 | 1,840,359 |
| 2024-02-28 | 72.610 | 73.780 | 72.420 | 73.207 | 64.580 | 3,907,056 |
| 2024-02-27 | 73.080 | 73.140 | 71.900 | 72.814 | 64.234 | 125,681 |
| 2024-02-26 | 74.100 | 74.480 | 73.080 | 73.135 | 64.516 | 43,149 |
| 2024-02-23 | 75.080 | 75.080 | 73.860 | 74.411 | 64.584 | 237,321 |
| 2024-02-22 | 75.390 | 75.600 | 74.680 | 75.441 | 65.477 | 2,384,429 |
| 2024-02-21 | 76.680 | 76.800 | 74.820 | 75.073 | 65.158 | 716,526 |
| 2024-02-20 | 77.410 | 77.420 | 76.840 | 77.177 | 66.985 | 3,077,234 |
| 2024-02-19 | 77.550 | 78.280 | 77.500 | 77.708 | 67.445 | 7,199,469 |
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.