Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	77.730	78.080	77.560	77.778	67.506	1,454,743
2024-02-15	75.840	77.920	75.840	77.508	67.272	234,576
2024-02-14	74.840	75.845	74.840	75.553	65.575	6,548,132
2024-02-13	75.150	75.840	74.620	74.817	64.936	2,224,857
2024-02-12	74.640	75.660	74.160	74.519	64.677	235,558
2024-02-09	73.340	74.600	73.140	74.431	64.601	1,252,403
2024-02-08	74.890	75.160	73.360	74.423	64.594	396,531
2024-02-07	76.360	76.500	75.560	76.190	66.128	47,658
2024-02-06	75.610	77.080	75.480	76.787	66.646	111,418
2024-02-05	77.220	77.220	75.462	75.493	65.522	203,835
2024-02-02	78.560	78.560	77.260	77.506	67.270	196,880
2024-02-01	78.740	78.740	77.560	78.352	68.004	195,161
2024-01-31	78.890	79.202	78.240	78.705	68.311	139,740
2024-01-30	78.990	79.300	78.340	78.763	68.361	141,710
2024-01-29	78.750	78.788	77.700	78.788	68.383	226,617
2024-01-26	78.150	79.040	77.840	78.920	68.497	2,345,824
2024-01-25	76.800	78.500	76.800	78.203	67.875	123,849
2024-01-24	77.450	77.920	76.202	76.519	66.414	104,022
2024-01-23	75.510	77.282	75.300	75.939	65.910	1,619,940
2024-01-22	76.550	77.020	75.220	75.767	65.761	194,829
2024-01-19	78.340	78.340	76.195	76.717	66.585	909,881
2024-01-18	79.340	79.560	77.929	79.288	68.816	516,422
2024-01-17	79.400	79.400	77.800	79.095	68.649	545,568
2024-01-16	79.040	81.100	79.040	79.666	69.145	1,568,986
2024-01-15	80.530	80.680	78.460	78.608	68.226	101,157
2024-01-12	80.570	81.400	80.200	80.665	70.011	113,012
2024-01-11	81.520	81.980	80.580	80.987	70.291	177,112
2024-01-10	81.480	81.640	80.160	80.708	70.049	352,829
2024-01-09	82.360	82.460	80.740	81.142	70.426	1,066,455
2024-01-08	83.370	84.060	81.380	82.037	71.203	845,697
2024-01-05	84.472	84.472	82.200	82.834	71.894	478,755
2024-01-04	83.630	84.760	83.420	84.224	73.101	228,513
2024-01-03	85.660	85.660	83.380	83.731	72.673	646,177
2024-01-02	82.750	85.880	82.600	85.648	74.337	381,704
2023-12-29	81.800	82.660	81.800	82.391	71.510	234,602
2023-12-28	81.560	81.900	81.280	81.593	70.817	115,296
2023-12-27	81.810	82.140	81.120	81.488	70.726	143,097
2023-12-22	81.410	81.700	80.860	81.369	70.623	25,961
2023-12-21	81.200	81.660	80.420	81.136	70.421	68,889
2023-12-20	81.848	81.848	80.700	81.840	71.032	88,289
2023-12-19	80.560	81.400	80.500	81.122	70.408	327,673
2023-12-18	81.120	81.200	80.140	80.423	69.802	89,191
2023-12-15	81.290	82.880	80.920	81.732	70.938	441,542
2023-12-14	81.220	82.000	80.320	81.779	70.979	1,742,800
2023-12-13	80.740	80.740	80.120	80.310	69.703	47,790
2023-12-12	82.420	82.520	80.200	81.342	70.600	134,762
2023-12-11	83.980	84.100	82.140	82.756	71.826	349,208
2023-12-08	82.950	84.133	82.620	83.145	72.164	259,641
2023-12-07	83.710	84.160	82.560	83.018	72.054	536,961
2023-12-06	83.770	84.480	83.540	83.947	72.861	140,536
2023-12-05	81.960	84.160	81.740	82.447	71.558	2,115,889
2023-12-04	82.200	83.100	81.380	81.981	71.154	547,151
2023-12-01	81.730	82.500	80.960	81.832	71.025	197,173
2023-11-30	87.760	87.900	80.800	82.805	71.869	1,346,538
2023-11-29	87.880	89.060	87.640	88.265	76.608	101,303
2023-11-28	87.650	88.120	87.200	87.683	76.103	2,653,768
2023-11-27	89.320	89.320	87.520	87.769	76.177	2,627,064
2023-11-24	89.220	89.860	88.980	89.201	77.421	76,336
2023-11-23	88.880	89.840	88.740	89.192	77.413	44,652
2023-11-22	87.760	89.400	87.760	88.818	77.088	143,195

← NewerPage 12 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.