Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	87.140	88.160	87.140	87.881	76.275	149,974
2023-11-20	87.900	87.900	86.620	87.249	75.726	287,041
2023-11-17	86.860	88.100	86.660	87.643	76.068	232,653
2023-11-16	86.420	86.940	85.880	86.587	75.151	188,719
2023-11-15	86.940	87.390	86.500	87.032	75.537	232,914
2023-11-14	82.890	87.280	82.880	86.951	75.468	197,818
2023-11-13	81.570	82.740	81.432	81.432	70.677	1,554,801
2023-11-10	81.420	81.720	80.360	81.280	70.546	171,162
2023-11-09	80.510	81.700	80.200	81.224	70.497	261,755
2023-11-08	79.620	81.400	79.400	80.854	70.176	3,924,414
2023-11-07	77.890	79.920	77.600	78.893	68.473	174,968
2023-11-06	78.700	79.200	78.420	78.501	68.134	874,745
2023-11-03	78.190	78.540	77.809	78.326	67.982	260,387
2023-11-02	77.180	78.440	77.180	77.446	67.218	320,986
2023-11-01	76.020	76.020	73.889	75.285	65.342	2,766,242
2023-10-31	75.010	76.380	74.500	75.387	65.431	1,067,792
2023-10-30	76.000	76.640	74.859	75.132	65.209	1,721,188
2023-10-27	74.280	75.960	74.140	75.850	65.832	91,193
2023-10-26	74.730	74.800	73.460	74.104	64.318	2,568,337
2023-10-25	77.550	77.680	75.120	77.326	67.113	991,896
2023-10-24	76.790	77.700	76.280	77.216	67.018	183,918
2023-10-23	76.450	77.260	75.160	76.852	66.703	271,624
2023-10-20	75.730	76.600	73.340	75.134	65.211	595,536
2023-10-19	77.490	78.100	76.920	77.218	67.020	298,383
2023-10-18	77.510	77.660	76.540	77.291	67.084	218,373
2023-10-17	78.770	79.180	77.060	78.810	68.402	113,498
2023-10-16	78.360	79.720	78.080	78.950	68.523	102,360
2023-10-13	78.210	78.820	77.860	78.592	68.212	454,588
2023-10-12	78.290	79.420	78.020	78.114	67.797	430,684
2023-10-11	78.270	78.480	77.320	78.077	67.765	121,565
2023-10-10	77.300	78.605	77.140	77.671	67.413	1,232,492
2023-10-09	77.750	78.340	76.380	77.649	67.394	93,808
2023-10-06	78.780	78.780	76.220	77.792	67.518	181,259
2023-10-05	77.340	80.300	77.000	78.811	68.403	206,720
2023-10-04	75.690	81.160	75.400	79.551	69.045	779,863
2023-10-03	76.320	77.960	75.180	75.928	65.900	484,261
2023-10-02	74.900	77.000	74.800	76.529	66.422	637,922
2023-09-29	74.000	75.740	73.940	75.133	65.210	310,114
2023-09-28	73.700	74.000	73.200	73.564	63.848	1,054,873
2023-09-27	74.060	75.100	73.580	73.762	64.021	2,901,364
2023-09-26	75.910	75.920	74.147	74.200	64.400	1,600,730
2023-09-25	73.310	74.660	72.820	73.328	63.644	1,745,323
2023-09-22	74.970	75.380	71.300	71.933	62.433	652,864
2023-09-21	75.080	76.040	74.820	75.220	65.286	94,239
2023-09-20	74.780	76.420	74.780	75.489	65.519	161,011
2023-09-19	75.760	76.020	74.420	74.860	64.974	135,180
2023-09-18	75.360	77.340	75.360	76.572	66.459	644,820
2023-09-15	75.520	76.880	75.360	76.133	66.079	50,294
2023-09-14	74.890	75.500	74.420	75.229	65.293	683,432
2023-09-13	74.480	75.020	73.840	74.062	64.281	57,663
2023-09-12	74.900	75.180	74.320	74.610	64.757	56,183
2023-09-11	74.620	75.400	74.620	75.049	65.137	77,755
2023-09-08	74.410	74.520	73.074	73.967	64.199	110,156
2023-09-07	75.630	75.700	74.080	74.528	64.685	220,948
2023-09-06	77.060	77.060	75.540	76.173	66.113	344,363
2023-09-05	78.430	78.720	77.200	77.263	67.059	173,557
2023-09-04	78.240	78.860	77.700	78.389	68.036	2,524,934
2023-09-01	78.460	78.520	77.619	77.633	67.380	1,256,751
2023-08-31	78.580	79.060	78.140	78.775	68.371	6,499,127
2023-08-30	78.760	79.540	78.020	78.551	68.177	504,992

← NewerPage 13 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.