Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	48.830	49.200	48.760	48.960	46.847	12,398
2025-10-28	49.320	49.320	48.840	48.840	46.732	4,514
2025-10-27	49.810	49.810	48.560	49.518	47.381	125,905
2025-10-24	51.000	51.000	50.050	50.175	48.010	21,024
2025-10-23	50.300	50.800	50.300	50.750	48.560	124,325
2025-10-22	49.925	50.200	49.560	49.887	47.735	2,064,080
2025-10-21	48.890	49.820	48.760	48.943	46.831	26,313
2025-10-20	49.120	49.120	48.770	48.843	46.735	29,312
2025-10-17	48.620	49.210	48.020	48.360	46.273	50,306
2025-10-16	48.060	48.760	48.060	48.289	46.205	68,748
2025-10-15	48.080	48.080	47.570	47.645	45.589	24,154
2025-10-14	47.500	48.000	47.030	47.640	45.584	23,573
2025-10-13	47.860	48.590	47.860	48.074	46.000	53,057
2025-10-10	48.500	49.390	47.960	49.100	46.981	12,035
2025-10-09	48.980	49.060	48.670	48.840	46.732	8,676
2025-10-08	48.530	49.060	48.240	48.440	46.349	217,951
2025-10-07	49.435	49.560	48.760	49.288	47.161	6,031,472
2025-10-06	47.981	49.740	47.981	49.240	47.115	92,742
2025-10-03	47.730	47.920	47.440	47.735	45.675	237,633
2025-10-02	47.780	47.840	46.920	47.151	45.116	184,946
2025-10-01	47.590	47.860	47.080	47.594	45.540	1,599,038
2025-09-30	48.100	48.100	47.500	47.884	45.817	16,493
2025-09-29	47.050	48.400	46.740	47.769	45.707	67,484
2025-09-26	46.850	47.700	46.640	47.163	45.128	292,936
2025-09-25	48.540	48.540	47.080	47.686	45.628	154,511
2025-09-24	50.800	50.800	50.250	50.356	48.183	19,307
2025-09-23	50.850	51.550	50.850	51.050	48.847	32,681
2025-09-22	50.320	51.150	50.250	51.134	48.928	9,003,902
2025-09-19	51.040	51.250	49.920	50.423	48.247	742,804
2025-09-18	49.640	51.400	49.640	51.050	48.847	63,441
2025-09-17	49.760	49.800	49.180	49.410	47.278	7,001,001
2025-09-16	49.760	50.700	49.360	49.778	47.630	139,272
2025-09-15	49.935	50.100	49.440	49.787	47.638	115,317
2025-09-12	49.545	50.800	48.820	49.925	47.771	66,439
2025-09-11	46.170	49.150	45.620	47.809	45.746	283,707
2025-09-10	46.690	47.380	46.170	46.170	44.178	12,364
2025-09-09	45.500	46.460	45.420	45.915	43.934	24,101
2025-09-08	44.500	45.620	44.500	45.360	43.403	2,030,697
2025-09-05	44.240	44.440	44.020	44.300	42.388	99,991
2025-09-04	45.300	45.780	45.080	45.340	42.235	2,058,931
2025-09-03	44.060	46.020	44.000	45.441	42.329	1,261,552
2025-09-02	47.940	47.960	45.780	46.380	43.204	147,630
2025-09-01	47.080	48.720	47.080	48.209	44.908	652,674
2025-08-29	46.590	47.480	46.480	47.400	44.154	62,495
2025-08-28	46.680	50.450	45.800	46.790	43.586	262,934
2025-08-27	49.120	49.120	48.480	48.666	45.333	227,306
2025-08-26	48.840	49.520	48.660	49.289	45.914	203,470
2025-08-22	49.390	50.150	49.360	50.050	46.623	227,959
2025-08-21	48.920	50.050	48.920	49.560	46.166	103,913
2025-08-20	48.630	49.150	48.380	48.840	45.496	105,406
2025-08-19	48.440	49.220	48.440	49.033	45.676	22,213
2025-08-18	47.920	48.300	47.920	48.300	44.993	4,691
2025-08-15	47.960	48.540	47.960	47.960	44.676	45,487
2025-08-14	47.100	47.770	47.100	47.580	44.322	24,442
2025-08-13	47.580	47.580	46.720	47.160	43.931	550,711
2025-08-12	47.210	47.560	47.210	47.485	44.233	5,260
2025-08-11	47.530	47.880	47.300	47.500	44.247	1,684,081
2025-08-08	47.330	47.920	47.200	47.500	44.247	7,994
2025-08-07	46.050	47.200	46.040	47.180	43.949	12,206
2025-08-06	46.820	47.140	46.180	46.180	43.018	3,934

← NewerPage 5 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.