Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	47.620	48.700	47.620	48.440	47.336	45,704
2026-07-24	46.040	46.800	46.030	46.800	45.733	8,829
2026-07-23	46.420	46.420	45.750	45.839	44.794	1,695,628
2026-07-22	46.370	47.120	46.220	46.420	45.362	30,141
2026-07-21	46.330	46.750	45.880	46.460	45.401	75,278
2026-07-20	46.820	46.820	46.300	46.460	45.401	32,301
2026-07-17	47.430	47.620	46.760	46.780	45.714	95,357
2026-07-16	47.910	48.020	46.800	47.820	46.730	83,544
2026-07-15	47.790	47.860	46.800	47.760	46.672	1,139,014
2026-07-14	51.575	51.600	47.040	47.280	46.202	182,527
2026-07-13	51.275	52.000	51.150	52.000	50.815	19,653
2026-07-10	51.020	51.900	50.800	51.350	50.180	10,382
2026-07-09	50.425	51.200	50.350	51.100	49.935	17,098
2026-07-08	50.800	50.800	49.920	50.100	48.958	14,261
2026-07-07	52.300	52.700	51.900	52.250	51.059	6,056,476
2026-07-06	52.575	52.575	51.600	51.900	50.717	33,985
2026-07-03	51.850	52.550	51.200	52.475	51.279	49,597
2026-07-02	50.520	51.700	50.250	51.700	50.522	9,882
2026-07-01	49.570	50.400	49.150	50.400	49.251	6,020,554
2026-06-30	49.445	49.790	49.130	49.420	48.294	223,413
2026-06-29	48.560	49.950	48.360	49.260	48.137	4,105,115
2026-06-26	47.680	48.430	47.300	48.420	47.316	48,313
2026-06-25	48.130	48.160	47.660	47.660	46.574	111,151
2026-06-24	48.260	48.260	47.420	47.714	46.627	1,232,250
2026-06-23	47.820	48.300	47.280	47.945	46.852	292,091
2026-06-22	48.890	49.030	47.880	48.423	47.319	6,416,423
2026-06-18	48.100	48.960	47.520	48.679	47.570	929,747
2026-06-17	51.850	52.400	47.280	48.152	47.054	1,475,066
2026-06-16	52.650	52.900	51.600	52.174	50.985	125,807
2026-06-15	52.900	53.500	52.350	52.581	51.382	122,774
2026-06-12	52.775	53.850	51.850	53.850	52.623	263,944
2026-06-11	53.100	53.100	51.900	52.321	51.129	32,910
2026-06-10	53.800	53.950	52.950	53.263	52.049	54,121
2026-06-09	54.250	54.750	53.650	54.381	53.141	1,007,198
2026-06-08	54.600	54.600	53.500	54.300	53.062	87,112
2026-06-05	55.775	56.200	55.300	55.918	54.644	46,230
2026-06-04	53.650	55.650	53.500	54.839	53.589	1,087,421
2026-06-03	54.125	54.127	52.725	53.738	52.513	63,130
2026-06-02	53.250	54.325	53.088	53.650	52.427	186,487
2026-06-01	53.275	54.200	52.650	52.854	51.649	234,156
2026-05-29	51.950	54.800	51.950	54.000	52.769	124,722
2026-05-28	53.625	56.250	52.600	53.907	52.678	720,043
2026-05-27	62.250	62.850	61.100	61.274	59.878	4,900,112
2026-05-26	62.250	62.300	61.300	61.800	60.392	66,789
2026-05-22	60.175	60.600	60.000	60.211	58.838	68,266
2026-05-21	60.275	61.650	59.700	59.947	58.581	153,932
2026-05-20	58.675	60.700	58.650	59.384	58.031	253,910
2026-05-19	57.800	58.400	57.800	58.058	56.735	162,403
2026-05-18	55.100	57.800	54.950	57.534	56.223	133,893
2026-05-15	56.800	56.900	55.200	55.513	54.248	1,236,738
2026-05-13	56.575	56.900	56.400	56.500	55.212	6,409
2026-05-12	57.300	57.300	56.150	56.544	55.255	39,572
2026-05-11	55.850	57.400	55.850	56.900	55.603	75,331
2026-05-08	56.150	56.150	55.550	55.700	54.431	62,541
2026-05-07	56.450	56.575	56.000	56.525	55.237	119,404
2026-05-06	55.900	56.800	55.900	56.272	54.990	133,558
2026-05-05	55.250	56.550	55.200	56.015	54.739	67,887
2026-04-30	53.200	53.750	52.800	53.009	51.801	1,376,462
2026-04-29	54.300	54.550	53.350	53.923	52.694	92,611
2026-04-28	54.125	54.950	53.950	54.618	53.373	826,972

← NewerPage 2 of 21 · 1,239 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.