Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	76.940	77.114	73.540	73.653	60.740	433,644
2022-03-09	77.210	78.800	75.820	76.588	63.160	472,884
2022-03-08	73.927	77.620	73.927	73.927	60.966	310,176
2022-03-07	74.930	77.460	73.340	77.167	63.638	278,037
2022-03-04	79.410	79.620	76.840	77.187	63.654	414,975
2022-03-03	81.930	82.160	80.220	80.910	66.724	242,629
2022-03-02	79.540	82.000	78.960	80.863	66.686	2,038,356
2022-03-01	81.910	82.100	79.100	81.100	66.881	800,975
2022-02-28	78.950	82.300	78.260	82.288	67.861	1,009,557
2022-02-25	79.620	80.400	78.520	79.824	65.829	560,758
2022-02-24	78.460	82.280	78.000	80.848	65.766	1,321,742
2022-02-23	83.300	84.580	83.300	83.752	68.129	160,524
2022-02-22	79.650	82.980	79.440	82.179	66.849	607,338
2022-02-21	84.490	85.120	81.660	81.668	66.434	3,895,358
2022-02-18	85.520	85.520	83.240	83.837	68.198	478,798
2022-02-17	88.600	89.780	85.140	85.220	69.323	448,842
2022-02-16	89.240	91.480	88.540	90.346	73.492	880,512
2022-02-15	85.980	89.340	83.820	87.838	71.452	918,957
2022-02-14	96.080	96.080	87.000	95.213	77.452	1,347,672
2022-02-11	99.520	99.960	97.840	98.905	80.455	523,133
2022-02-10	98.520	100.70	98.520	99.322	80.794	246,608
2022-02-09	96.640	98.940	96.640	98.470	80.101	136,637
2022-02-08	96.020	96.120	95.060	95.481	77.670	250,585
2022-02-07	97.300	97.960	96.252	96.424	78.437	108,916
2022-02-04	98.180	98.180	96.220	96.647	78.618	280,502
2022-02-03	97.780	99.200	97.280	97.686	79.464	332,615
2022-02-02	97.500	98.660	97.500	98.050	79.759	248,400
2022-02-01	95.340	96.620	95.340	96.584	78.567	72,751
2022-01-31	95.280	95.770	93.760	94.980	77.262	84,910
2022-01-28	94.530	94.680	92.380	94.200	76.628	143,693
2022-01-27	93.490	95.620	93.380	94.905	77.201	281,548
2022-01-26	92.220	95.460	91.740	95.077	77.341	22,467
2022-01-25	94.500	95.060	91.600	92.791	75.481	55,784
2022-01-24	97.975	98.160	92.940	93.340	75.928	31,887
2022-01-21	100.35	101.10	98.300	98.630	80.232	106,586
2022-01-20	99.270	101.50	98.280	101.19	82.314	169,373
2022-01-19	99.510	101.70	99.380	100.69	81.905	303,469
2022-01-18	101.00	101.00	99.440	100.20	81.509	552,453
2022-01-17	101.65	101.65	99.140	101.26	82.373	117,270
2022-01-14	106.30	106.30	101.95	103.00	83.786	234,949
2022-01-13	107.78	109.00	107.34	107.70	87.611	43,917
2022-01-12	109.05	109.05	105.80	108.13	87.962	108,393
2022-01-11	111.75	112.60	110.25	111.58	90.764	95,049
2022-01-10	111.58	111.90	110.40	111.40	90.623	42,756
2022-01-07	111.88	112.25	109.80	111.20	90.457	227,568
2022-01-05	115.15	115.15	113.10	113.27	92.142	410,406
2022-01-04	116.58	117.35	115.05	115.25	93.751	87,998
2021-12-30	114.18	114.80	113.50	114.55	93.182	34,116
2021-12-29	113.65	114.50	113.50	114.00	92.731	28,115
2021-12-23	111.45	112.80	111.30	112.09	91.180	38,499
2021-12-22	110.18	111.80	110.10	111.51	90.707	56,076
2021-12-21	109.25	110.30	108.95	109.67	89.214	87,006
2021-12-20	107.73	108.85	106.40	108.69	88.415	265,121
2021-12-17	106.85	109.35	106.35	108.85	88.545	87,038
2021-12-16	105.95	107.50	105.15	105.45	85.779	64,723
2021-12-15	106.30	106.30	103.69	104.25	84.803	235,550
2021-12-14	105.60	106.64	105.60	106.64	86.750	94,197
2021-12-13	104.83	106.85	104.65	104.86	85.300	1,069,377
2021-12-10	105.18	105.50	103.85	104.31	84.848	66,875
2021-12-09	108.10	108.10	105.05	105.79	86.060	67,296

← NewerPage 20 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.