Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	81.580	81.760	80.120	81.263	69.392	1,618,939
2023-02-28	84.220	84.220	80.500	84.220	71.917	367,528
2023-02-27	85.420	85.600	82.960	84.087	71.803	2,148,204
2023-02-24	83.410	85.820	81.900	84.401	72.072	726,787
2023-02-23	75.640	77.820	75.640	76.450	64.258	491,137
2023-02-22	74.220	76.000	74.220	75.840	63.745	1,197,885
2023-02-21	74.420	74.840	72.940	74.611	62.712	523,751
2023-02-20	75.880	76.080	74.540	74.908	62.961	46,251
2023-02-17	76.080	76.080	74.840	75.408	63.381	3,099,140
2023-02-16	76.710	77.260	75.900	76.589	64.375	3,890,282
2023-02-15	75.760	76.660	75.560	76.351	64.174	3,044,056
2023-02-14	75.720	76.440	75.320	76.108	63.970	322,644
2023-02-13	74.080	75.720	73.620	73.693	61.940	190,839
2023-02-10	76.250	76.700	73.200	74.066	62.253	266,518
2023-02-09	76.980	78.100	76.800	76.813	64.562	34,600
2023-02-08	78.940	78.940	76.300	76.743	64.504	108,412
2023-02-07	77.910	79.120	77.780	78.510	65.989	54,623
2023-02-06	78.090	79.000	77.000	78.003	65.563	201,930
2023-02-03	78.440	79.580	77.240	78.222	65.746	153,712
2023-02-02	77.300	79.140	77.300	78.172	65.705	121,485
2023-02-01	76.040	77.160	75.760	76.791	64.544	112,316
2023-01-31	77.140	77.600	75.000	75.840	63.745	222,763
2023-01-30	75.220	76.000	74.640	75.655	63.589	117,293
2023-01-27	75.810	76.380	73.880	74.720	62.803	156,660
2023-01-26	75.000	76.060	75.000	75.798	63.709	288,247
2023-01-25	75.150	75.260	73.800	74.287	62.439	393,069
2023-01-24	70.780	77.200	70.360	75.287	63.280	945,710
2023-01-23	69.870	71.020	69.640	69.836	58.698	268,665
2023-01-20	69.990	70.360	69.100	70.114	58.932	410,601
2023-01-19	71.630	72.509	69.400	69.789	58.659	239,796
2023-01-18	73.070	73.180	71.780	72.515	60.950	209,682
2023-01-17	71.310	71.780	70.930	71.267	59.901	302,638
2023-01-16	69.680	71.920	69.540	71.058	59.726	467,707
2023-01-13	69.000	70.040	69.000	69.444	58.369	89,494
2023-01-12	66.420	68.780	65.900	68.660	57.710	314,313
2023-01-11	66.720	68.620	66.720	68.567	57.632	281,555
2023-01-10	67.860	67.860	66.287	66.691	56.055	258,877
2023-01-09	67.870	68.980	67.660	68.050	57.197	298,388
2023-01-05	66.180	67.407	66.180	66.944	56.267	31,627
2023-01-04	65.210	66.440	64.780	66.349	55.767	144,006
2023-01-03	63.560	65.320	63.560	64.494	54.209	153,961
2022-12-30	62.950	64.420	62.800	63.651	53.500	109,464
2022-12-29	61.210	63.400	60.720	63.004	52.956	88,937
2022-12-28	61.260	62.000	61.260	61.332	51.551	45,372
2022-12-23	61.400	62.500	61.400	62.084	52.183	50,308
2022-12-22	61.080	61.560	60.420	60.994	51.267	143,573
2022-12-21	58.820	61.620	58.820	61.395	51.603	165,462
2022-12-20	59.280	59.960	57.900	58.381	49.071	180,370
2022-12-19	60.370	61.060	59.860	60.203	50.601	151,544
2022-12-16	60.850	61.540	59.740	60.911	51.196	251,806
2022-12-15	64.440	64.440	61.220	62.624	52.637	176,721
2022-12-14	64.040	66.180	63.620	64.325	54.066	145,164
2022-12-13	64.350	66.100	63.120	64.272	54.021	86,438
2022-12-12	61.590	64.080	60.980	63.355	53.251	147,568
2022-12-09	61.680	62.740	61.680	62.423	52.467	175,370
2022-12-08	61.280	61.380	60.040	61.312	51.534	53,088
2022-12-07	60.360	61.571	60.360	61.206	51.445	34,941
2022-12-06	62.120	62.120	60.540	61.160	51.406	180,349
2022-12-05	62.060	62.920	61.760	62.113	52.207	213,963
2022-12-02	62.790	63.360	61.740	62.736	52.731	314,856

← NewerPage 16 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.