Elekta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	47.970	49.600	47.920	49.400	46.017	59,584
2025-05-07	47.920	48.000	47.280	47.440	44.191	35,609
2025-05-06	48.960	48.960	48.020	48.140	44.844	32,219
2025-05-02	49.645	50.150	49.500	50.150	46.716	42,386
2025-04-30	49.270	50.000	48.780	49.000	45.645	6,489,271
2025-04-29	47.710	49.320	47.140	48.900	45.551	145,139
2025-04-28	50.120	50.450	50.050	50.200	46.762	33,304
2025-04-25	49.760	50.000	49.760	49.780	46.371	8,489
2025-04-24	49.260	49.260	48.800	49.125	45.761	90,071
2025-04-23	49.100	49.860	49.100	49.443	46.057	211,350
2025-04-22	47.850	48.280	47.260	47.464	44.214	26,143
2025-04-17	48.200	48.200	47.820	47.960	44.676	14,703
2025-04-16	48.170	48.440	47.460	47.999	44.712	168,365
2025-04-15	48.560	48.800	48.180	48.637	45.306	38,884
2025-04-14	48.280	48.280	47.860	48.280	44.974	159,407
2025-04-11	47.080	47.080	45.840	46.880	43.670	138,403
2025-04-10	49.085	49.140	46.700	47.618	44.358	30,209
2025-04-09	46.030	46.080	44.500	45.211	42.115	91,797
2025-04-08	47.200	48.100	46.780	47.223	43.989	2,039,430
2025-04-07	45.700	47.960	44.660	46.451	43.270	59,419
2025-04-04	50.150	50.450	47.860	49.868	46.453	116,254
2025-04-03	51.325	51.750	50.200	51.618	48.083	41,445
2025-04-02	52.650	52.650	50.750	52.200	48.625	162,388
2025-04-01	52.925	53.800	52.900	53.650	49.976	2,734,719
2025-03-31	53.600	53.800	52.350	52.800	49.184	70,717
2025-03-28	54.050	54.400	53.900	54.009	50.311	27,642
2025-03-27	54.000	54.550	53.900	54.250	50.535	68,475
2025-03-26	56.100	56.100	54.450	55.240	51.457	8,825,832
2025-03-25	56.250	56.250	55.900	56.101	52.259	28,770
2025-03-24	56.375	56.650	56.000	56.400	52.538	14,600
2025-03-21	56.400	56.400	55.650	56.200	52.352	79,463
2025-03-20	57.725	57.900	56.700	57.170	53.255	16,731
2025-03-19	57.550	57.550	56.800	57.169	53.254	36,274
2025-03-18	57.900	58.200	57.700	57.700	53.749	2,842,089
2025-03-17	57.425	57.900	57.400	57.550	53.609	1,538,361
2025-03-14	55.850	57.200	55.850	57.200	53.283	1,063,362
2025-03-13	56.300	56.400	55.450	55.519	51.717	47,123
2025-03-12	56.600	56.750	55.800	56.102	52.261	23,845
2025-03-11	58.175	58.250	55.900	57.426	53.493	42,003
2025-03-10	58.450	58.450	57.500	57.852	53.891	79,813
2025-03-07	58.050	58.050	56.850	57.850	53.889	32,359
2025-03-06	58.600	58.800	58.000	58.150	54.168	37,407
2025-03-05	59.125	60.100	58.800	59.429	55.360	50,895
2025-03-04	59.225	59.750	57.900	58.301	53.191	2,339,271
2025-03-03	59.100	59.650	59.100	59.449	54.238	37,103
2025-02-28	58.175	59.400	58.100	59.144	53.960	62,335
2025-02-27	59.500	59.500	58.050	58.713	53.567	65,770
2025-02-26	60.350	61.900	60.000	60.800	55.471	2,415,271
2025-02-25	61.525	61.525	60.300	60.700	55.380	186,884
2025-02-24	60.275	62.250	59.400	60.658	55.341	127,715
2025-02-21	59.550	62.550	59.150	59.911	54.660	189,177
2025-02-20	65.300	66.600	65.300	66.600	60.762	64,223
2025-02-19	66.350	66.625	64.850	65.198	59.483	1,012,143
2025-02-18	67.200	67.200	66.550	66.950	61.082	128,558
2025-02-17	66.650	67.000	66.450	66.700	60.854	40,502
2025-02-14	66.900	67.100	66.500	66.850	60.991	29,951
2025-02-13	65.850	66.750	65.600	66.750	60.899	11,429
2025-02-12	65.625	66.100	65.050	65.300	59.576	20,204
2025-02-11	64.875	65.500	64.750	65.194	59.480	267,184
2025-02-10	65.900	65.900	64.450	64.731	59.057	56,428

← NewerPage 7 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.