Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	67.500	69.050	67.250	68.800	61.650	671,941
2024-08-20	68.300	68.850	66.950	67.500	60.486	790,683
2024-08-19	68.650	68.750	67.750	68.300	61.202	733,453
2024-08-16	68.800	69.050	68.400	68.500	61.382	475,840
2024-08-15	68.200	68.950	67.600	68.350	61.247	1,041,227
2024-08-14	68.200	69.300	67.800	68.650	61.516	933,195
2024-08-13	67.200	68.600	67.200	67.700	60.665	1,446,191
2024-08-12	66.450	67.100	66.350	67.000	60.037	1,125,249
2024-08-09	63.700	66.300	63.600	66.250	59.365	1,748,087
2024-08-08	63.000	63.500	62.550	63.450	56.856	623,758
2024-08-07	63.500	64.050	63.450	63.550	56.946	1,106,742
2024-08-06	62.900	63.650	62.300	63.200	56.632	623,031
2024-08-05	62.200	63.300	61.450	62.550	56.050	1,360,866
2024-08-02	66.250	66.250	64.300	64.300	57.618	1,227,041
2024-08-01	68.500	68.850	66.050	66.400	59.500	1,021,290
2024-07-31	68.600	68.600	67.250	67.300	60.306	946,174
2024-07-30	68.550	68.750	68.100	68.300	61.202	1,121,003
2024-07-29	66.850	68.900	66.600	68.100	61.023	1,098,665
2024-07-26	67.100	67.400	66.400	66.850	59.903	1,141,653
2024-07-25	67.500	67.650	66.350	67.300	60.306	927,529
2024-07-24	67.000	67.850	66.650	67.500	60.486	1,169,576
2024-07-23	67.650	68.000	66.850	67.000	60.037	777,183
2024-07-22	66.850	68.450	66.750	67.850	60.799	1,254,404
2024-07-19	68.000	68.050	66.550	66.550	59.634	636,918
2024-07-18	67.450	68.150	66.450	67.750	60.710	920,483
2024-07-17	66.750	67.150	66.000	67.000	60.037	614,557
2024-07-16	66.900	67.050	65.150	66.800	59.858	862,961
2024-07-15	67.900	68.350	66.850	67.000	60.037	599,567
2024-07-12	66.950	68.100	66.400	67.900	60.844	884,756
2024-07-11	66.850	66.900	66.100	66.700	59.769	757,149
2024-07-10	65.600	67.250	65.600	66.250	59.365	823,034
2024-07-09	67.800	68.050	65.400	65.600	58.783	1,157,227
2024-07-08	68.350	69.000	67.150	67.700	60.665	1,796,670
2024-07-05	66.950	68.550	66.600	68.350	61.247	1,324,462
2024-07-04	66.550	66.900	66.250	66.850	59.903	382,156
2024-07-03	65.500	67.000	65.300	66.650	59.724	687,849
2024-07-02	65.800	66.000	65.050	65.500	58.693	475,619
2024-07-01	66.950	67.750	65.650	65.900	59.052	906,589
2024-06-28	66.400	66.750	66.000	66.200	59.321	598,773
2024-06-27	65.200	66.600	65.050	66.150	59.276	1,123,055
2024-06-26	66.600	66.800	64.200	64.950	58.201	1,296,383
2024-06-25	66.900	66.900	65.850	66.300	59.410	756,802
2024-06-24	66.550	67.200	65.800	67.050	60.082	1,922,887
2024-06-20	64.350	65.900	64.350	65.900	59.052	3,594,251
2024-06-19	64.950	64.950	64.000	64.300	57.618	940,924
2024-06-18	65.950	65.950	64.250	64.950	58.201	1,638,746
2024-06-17	65.150	66.600	65.050	66.000	59.141	1,481,141
2024-06-14	66.100	66.450	64.800	65.500	58.693	2,045,442
2024-06-13	67.150	67.900	66.450	66.450	59.545	976,071
2024-06-12	66.800	67.600	66.150	67.400	60.396	1,945,231
2024-06-11	68.800	69.250	66.800	66.800	59.858	2,595,741
2024-06-10	67.700	69.650	67.600	68.850	61.695	2,501,125
2024-06-07	69.050	69.250	67.400	67.650	60.620	4,917,075
2024-06-05	73.500	75.000	68.900	69.500	62.278	10,574,570
2024-06-04	85.000	87.350	84.550	84.800	75.988	1,343,076
2024-06-03	86.750	86.900	84.800	85.000	76.167	898,490
2024-05-31	86.100	86.300	85.350	86.150	77.197	2,029,957
2024-05-30	86.000	87.050	86.000	86.300	77.332	816,336
2024-05-29	87.500	88.250	86.100	86.250	77.287	1,065,806
2024-05-28	88.000	88.850	87.050	87.500	78.407	1,028,967

← NewerPage 10 of 21 · 1,260 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
2025-03-06	1.2000 SEK
2024-09-06	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.