Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	80.800	82.080	80.380	81.352	69.468	416,900
2023-05-31	83.000	83.000	77.720	79.552	67.931	708,416
2023-05-30	85.390	85.520	83.580	85.004	72.586	778,124
2023-05-26	84.840	85.840	84.460	85.384	72.911	575,407
2023-05-25	85.750	86.302	83.180	83.572	71.363	721,425
2023-05-24	85.000	85.000	82.680	83.010	70.884	266,136
2023-05-23	88.310	88.320	85.680	86.303	73.696	280,595
2023-05-22	88.580	88.860	87.220	87.957	75.109	197,022
2023-05-19	89.850	90.400	88.100	89.166	76.141	73,124
2023-05-17	89.090	89.840	87.980	88.465	75.542	40,988
2023-05-16	88.040	89.340	88.040	88.429	75.511	117,774
2023-05-15	88.060	88.720	87.266	88.304	75.404	1,358,004
2023-05-12	87.800	88.340	86.400	87.558	74.767	204,191
2023-05-11	88.030	89.400	87.440	88.117	75.245	658,032
2023-05-10	86.670	88.180	86.240	87.726	74.911	140,515
2023-05-09	87.760	87.760	86.080	86.722	74.054	1,061,920
2023-05-05	86.640	88.000	86.400	87.047	74.331	74,657
2023-05-04	86.650	87.800	86.560	87.269	74.521	96,118
2023-05-03	86.670	87.440	86.280	86.783	74.105	691,977
2023-05-02	86.100	86.340	85.360	86.131	73.549	427,660
2023-04-28	84.920	86.280	84.440	85.514	73.022	280,981
2023-04-27	85.770	86.040	83.480	83.553	71.347	101,525
2023-04-26	86.280	86.280	84.360	86.031	73.463	34,213
2023-04-25	86.480	86.700	85.600	86.278	73.675	997,072
2023-04-24	84.150	86.680	84.140	86.422	73.797	42,167
2023-04-21	82.680	83.960	82.680	83.748	71.514	59,744
2023-04-20	81.380	82.980	81.380	82.368	70.335	87,824
2023-04-19	81.480	81.860	80.080	80.523	68.760	1,895,040
2023-04-18	79.270	82.440	79.120	81.643	69.717	378,493
2023-04-17	84.940	85.200	77.410	79.753	68.102	600,750
2023-04-14	84.930	85.380	84.140	84.307	71.992	90,148
2023-04-13	84.350	85.700	83.800	84.925	72.519	293,210
2023-04-12	84.720	85.140	84.080	84.634	72.271	159,325
2023-04-11	84.100	85.000	82.920	84.495	72.152	165,482
2023-04-06	82.520	84.560	82.220	83.351	71.175	357,056
2023-04-05	81.400	82.220	81.400	81.577	69.660	560,093
2023-04-04	79.830	81.853	79.420	81.619	69.696	1,183,039
2023-04-03	79.020	80.060	78.500	79.668	68.030	210,384
2023-03-31	79.910	80.060	78.660	79.129	67.570	155,515
2023-03-30	78.480	80.480	78.480	79.384	67.788	1,823,087
2023-03-29	78.500	78.880	77.680	78.398	66.945	814,744
2023-03-28	78.480	78.980	77.440	78.036	66.636	262,843
2023-03-27	78.330	79.560	77.440	77.612	66.274	113,363
2023-03-24	78.900	78.900	76.880	77.307	66.014	1,943,708
2023-03-23	78.170	79.180	78.100	78.748	67.244	172,911
2023-03-22	79.570	80.020	79.300	79.598	67.970	667,633
2023-03-21	78.110	79.320	77.860	79.250	67.673	314,600
2023-03-20	77.680	78.040	76.260	77.072	65.813	302,986
2023-03-17	80.190	80.900	77.620	80.390	68.646	182,312
2023-03-16	80.370	80.660	78.480	79.968	68.286	198,244
2023-03-15	82.450	82.740	78.700	79.480	67.870	176,707
2023-03-14	82.070	82.920	81.340	82.517	70.463	61,493
2023-03-13	82.920	82.920	79.640	80.930	69.108	68,980
2023-03-10	83.800	84.160	82.940	83.301	71.132	75,823
2023-03-09	84.130	85.000	83.600	84.057	71.778	1,796,437
2023-03-08	85.070	85.480	83.360	84.192	71.893	5,098,675
2023-03-07	82.070	85.580	81.780	84.673	72.304	1,454,560
2023-03-06	82.470	82.840	81.920	82.156	70.155	420,454
2023-03-03	80.150	82.760	80.140	82.192	70.185	211,068
2023-03-02	79.850	80.880	79.820	80.295	68.565	7,087,715

← NewerPage 15 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.