Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	46.820	47.140	46.180	46.180	43.018	3,934
2025-08-05	47.080	47.080	46.800	46.860	43.651	26,585
2025-08-04	46.860	46.860	46.240	46.740	43.539	3,856
2025-08-01	48.040	48.040	46.820	46.940	43.726	24,580
2025-07-31	48.600	48.600	47.780	48.400	45.086	56,288
2025-07-30	48.960	49.420	48.580	49.276	45.902	151,057
2025-07-29	49.370	49.860	49.140	49.370	45.989	76,590
2025-07-28	50.100	50.700	48.800	48.965	45.612	251,570
2025-07-25	49.610	49.800	49.340	49.779	46.370	49,786
2025-07-24	49.295	49.840	49.040	49.440	46.054	107,738
2025-07-23	47.960	49.580	47.960	48.360	45.048	92,592
2025-07-22	47.560	47.810	47.180	47.540	44.285	9,861
2025-07-21	48.270	48.460	47.860	47.880	44.601	3,292
2025-07-18	48.680	49.320	48.400	48.980	45.626	3,437
2025-07-17	48.320	48.360	47.970	48.080	44.788	232,565
2025-07-16	47.920	48.360	47.920	47.940	44.657	43,541
2025-07-15	48.020	48.500	47.980	48.433	45.117	37,777
2025-07-14	47.670	48.100	47.580	47.863	44.586	59,829
2025-07-11	49.260	49.260	47.760	49.030	45.673	94,951
2025-07-10	48.820	49.460	48.820	49.290	45.914	27,034
2025-07-09	48.610	48.980	48.520	48.681	45.348	2,964
2025-07-08	48.170	48.700	47.800	48.180	44.880	240,068
2025-07-07	48.750	48.750	47.840	48.260	44.955	21,396
2025-07-04	49.270	49.400	48.940	49.199	45.830	1,522,316
2025-07-03	50.050	50.525	49.700	50.281	46.838	10,886
2025-07-02	49.460	49.840	48.780	49.483	46.094	30,468
2025-07-01	48.710	48.920	48.260	48.662	45.330	27,408
2025-06-30	48.880	48.880	48.360	48.501	45.179	54,096
2025-06-27	48.630	48.960	48.060	48.500	45.179	13,226
2025-06-26	49.180	49.250	48.220	48.700	45.365	17,760
2025-06-25	49.330	49.680	49.210	49.220	45.850	2,493,291
2025-06-24	48.480	49.000	48.480	48.940	45.589	4,964,848
2025-06-23	47.530	47.960	47.340	47.689	44.423	62,652
2025-06-19	47.820	48.180	47.240	47.581	44.322	172,380
2025-06-18	47.550	48.100	47.290	47.535	44.280	101,184
2025-06-17	47.600	48.540	47.480	48.114	44.819	69,866
2025-06-16	47.880	48.410	47.660	48.260	44.955	52,645
2025-06-13	48.260	48.770	47.760	48.176	44.877	10,450
2025-06-12	49.190	49.360	48.960	49.089	45.728	27,594
2025-06-11	48.220	49.660	48.160	49.483	46.095	111,396
2025-06-10	51.070	51.250	45.920	49.384	46.002	259,080
2025-06-09	50.400	51.000	50.400	50.607	47.141	83,916
2025-06-05	49.575	49.960	49.240	49.611	46.214	34,770
2025-06-04	49.435	49.900	49.281	49.590	46.194	83,833
2025-06-03	50.125	50.350	48.930	49.907	46.489	1,229,005
2025-06-02	50.275	50.750	49.660	50.493	47.035	61,931
2025-05-30	51.950	52.000	49.790	50.550	47.089	1,998,951
2025-05-28	51.725	53.050	50.300	52.650	49.045	121,883
2025-05-27	50.795	50.900	50.000	50.000	46.576	80,731
2025-05-23	50.400	51.350	48.220	49.160	45.794	55,089
2025-05-22	51.375	51.600	50.200	50.300	46.856	77,701
2025-05-21	52.325	52.400	51.750	52.000	48.439	2,818,322
2025-05-20	52.800	53.500	52.350	53.450	49.790	16,843
2025-05-19	51.925	52.800	51.900	52.150	48.579	37,980
2025-05-16	52.525	53.328	52.400	53.328	49.676	56,241
2025-05-15	51.900	52.450	51.900	52.266	48.686	105,252
2025-05-14	52.000	52.500	51.600	52.100	48.532	36,708
2025-05-13	51.825	52.250	51.750	51.850	48.299	338,152
2025-05-12	50.550	52.100	50.500	51.600	48.067	49,065
2025-05-09	49.600	50.300	49.600	49.600	46.204	1,117,241

← NewerPage 6 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.