Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	77.220	78.800	77.220	78.648	68.261	484,572
2023-08-25	73.440	78.060	73.440	77.443	67.216	530,502
2023-08-24	79.450	79.980	73.620	74.327	63.470	762,961
2023-08-23	73.500	75.460	73.500	75.003	64.046	297,251
2023-08-22	73.580	73.771	72.540	73.528	62.787	186,556
2023-08-21	73.820	75.000	73.260	74.278	63.428	1,576,431
2023-08-18	76.260	76.260	74.340	75.450	64.428	1,206,967
2023-08-17	76.900	77.320	75.865	76.712	65.505	5,860,201
2023-08-16	79.310	79.780	77.000	77.688	66.339	3,005,415
2023-08-15	80.600	80.600	78.840	79.617	67.986	282,016
2023-08-14	80.330	81.200	80.240	80.512	68.751	698,060
2023-08-11	83.240	83.240	80.260	80.408	68.662	206,274
2023-08-10	83.600	83.920	83.088	83.223	71.066	157,284
2023-08-09	84.430	85.220	83.780	84.008	71.736	54,312
2023-08-08	84.120	85.300	84.120	84.342	72.021	74,120
2023-08-07	83.460	84.860	83.000	84.558	72.205	56,132
2023-08-04	84.840	84.920	83.540	83.867	71.616	335,823
2023-08-03	83.560	84.460	83.560	83.977	71.709	57,204
2023-08-02	84.470	84.938	81.460	83.770	71.533	71,391
2023-08-01	85.258	86.020	85.258	85.307	72.845	2,832,902
2023-07-31	85.720	85.980	84.713	85.274	72.818	496,086
2023-07-28	86.840	87.000	85.320	85.735	73.211	191,312
2023-07-27	86.220	88.160	86.220	87.180	74.444	104,561
2023-07-26	85.100	85.860	84.908	85.653	73.141	55,989
2023-07-25	85.540	85.700	84.640	85.559	73.061	161,076
2023-07-24	85.030	85.840	84.480	85.672	73.157	130,412
2023-07-21	84.780	85.440	84.620	85.012	72.594	87,163
2023-07-20	83.720	85.360	83.540	84.675	72.306	118,038
2023-07-19	84.340	84.860	83.920	84.412	72.081	225,012
2023-07-18	84.240	84.240	83.080	83.754	71.519	111,248
2023-07-17	83.130	83.920	82.660	83.608	71.394	173,421
2023-07-14	83.280	84.360	83.280	83.577	71.368	98,604
2023-07-13	83.800	84.740	83.000	83.505	71.307	2,781,983
2023-07-12	80.750	83.120	80.392	80.512	68.751	91,844
2023-07-11	82.680	83.800	82.680	83.619	71.404	57,791
2023-07-10	82.424	82.424	81.640	82.424	70.383	169,816
2023-07-07	82.070	82.900	81.240	82.528	70.473	109,183
2023-07-06	83.040	83.120	80.939	80.939	69.115	74,991
2023-07-05	84.170	84.540	83.400	83.655	71.435	81,027
2023-07-04	83.820	85.380	83.820	85.182	72.739	2,079,039
2023-07-03	83.500	83.780	82.800	83.497	71.299	102,715
2023-06-30	82.970	83.440	82.500	83.340	71.166	136,689
2023-06-29	81.670	82.980	81.520	82.378	70.344	51,233
2023-06-28	81.000	81.640	81.000	81.483	69.580	92,015
2023-06-27	80.440	80.440	79.240	79.898	68.226	81,875
2023-06-26	81.490	83.000	79.600	80.363	68.623	197,773
2023-06-22	80.960	80.960	80.120	80.661	68.878	147,477
2023-06-21	82.900	82.940	81.460	82.690	70.611	232,777
2023-06-20	83.670	84.380	82.540	82.690	70.611	415,490
2023-06-19	83.860	84.680	83.788	83.804	71.562	81,908
2023-06-16	85.240	85.240	83.940	84.753	72.372	224,591
2023-06-15	85.230	85.340	83.620	84.395	72.067	1,321,926
2023-06-14	86.391	86.391	85.420	85.763	73.235	199,865
2023-06-13	86.580	87.900	86.200	86.672	74.011	185,255
2023-06-12	85.000	86.040	84.472	85.529	73.035	328,211
2023-06-09	84.550	84.700	83.320	83.749	71.515	48,062
2023-06-08	83.240	83.580	81.780	83.473	71.279	108,550
2023-06-07	83.640	85.180	83.348	83.348	71.172	1,370,734
2023-06-05	82.950	83.640	81.680	83.028	70.900	109,843
2023-06-02	82.600	82.940	82.088	82.613	70.545	46,816

← NewerPage 14 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.