Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	86.050	87.800	86.000	87.200	78.138	499,597
2024-05-24	86.200	87.400	85.700	86.050	77.108	1,294,379
2024-05-23	86.700	87.950	85.950	86.750	77.735	2,437,529
2024-05-22	84.800	87.000	84.150	86.950	77.914	1,524,357
2024-05-21	83.500	85.000	83.350	84.750	75.943	1,334,731
2024-05-20	82.250	83.900	82.150	83.500	74.823	610,763
2024-05-17	82.800	82.800	81.750	82.250	73.703	303,403
2024-05-16	82.050	82.900	81.750	82.750	74.151	763,575
2024-05-15	82.500	82.500	80.850	81.700	73.210	594,543
2024-05-14	81.850	82.500	81.500	82.000	73.479	494,499
2024-05-13	80.500	81.850	80.200	81.650	73.165	614,635
2024-05-10	79.850	81.000	79.600	80.350	72.000	777,131
2024-05-08	79.750	79.850	79.050	79.200	70.970	536,991
2024-05-07	79.300	79.600	78.150	79.500	71.238	1,089,498
2024-05-06	77.900	79.250	77.300	79.200	70.970	894,029
2024-05-03	77.800	78.650	76.700	76.950	68.953	708,929
2024-05-02	79.200	79.200	77.000	77.000	68.998	948,925
2024-04-30	79.000	79.450	78.650	79.200	70.970	465,409
2024-04-29	76.000	79.150	75.800	79.000	70.790	1,500,506
2024-04-26	74.000	75.700	73.900	75.600	67.744	407,732
2024-04-25	75.500	76.400	73.750	73.900	66.220	976,059
2024-04-24	76.950	77.100	75.750	75.750	67.878	1,060,946
2024-04-23	76.500	77.100	76.300	76.950	68.953	609,914
2024-04-22	75.000	77.750	74.550	76.000	68.102	1,129,295
2024-04-19	74.400	74.900	74.000	74.450	66.713	1,265,198
2024-04-18	76.400	76.400	74.500	75.000	67.206	805,814
2024-04-17	76.850	77.350	75.000	75.850	67.968	832,966
2024-04-16	77.100	77.800	76.600	76.850	68.864	718,616
2024-04-15	77.150	78.550	76.950	77.850	69.760	790,674
2024-04-12	79.300	79.400	76.750	77.150	69.133	1,123,765
2024-04-11	78.000	80.100	76.250	78.700	70.522	2,091,012
2024-04-10	80.500	82.650	80.300	80.500	72.135	585,922
2024-04-09	82.950	83.700	80.700	80.950	72.538	1,286,344
2024-04-08	82.000	83.300	81.500	83.200	74.554	440,798
2024-04-05	83.000	83.550	81.600	82.000	73.479	685,587
2024-04-04	83.850	84.650	83.000	83.800	75.092	680,668
2024-04-03	82.750	83.750	81.050	83.650	74.957	725,726
2024-04-02	80.700	82.850	80.500	82.800	74.196	1,240,530
2024-03-28	81.360	81.620	80.220	80.700	72.314	380,508
2024-03-27	80.000	81.180	79.720	80.820	72.421	526,575
2024-03-26	80.680	80.980	78.880	80.620	72.242	568,200
2024-03-25	79.460	80.840	79.300	80.680	72.296	610,114
2024-03-22	79.460	81.500	79.160	80.100	71.776	1,074,314
2024-03-21	78.600	79.820	78.320	79.460	71.203	579,854
2024-03-20	79.440	79.880	78.100	78.300	70.163	691,408
2024-03-19	78.700	80.040	78.500	79.620	71.346	1,555,081
2024-03-18	79.700	80.520	78.260	79.180	70.952	1,245,461
2024-03-15	78.440	80.560	78.400	79.740	71.454	2,192,601
2024-03-14	77.540	78.740	77.500	78.260	70.127	1,452,712
2024-03-13	77.860	78.280	77.320	77.620	69.554	739,763
2024-03-12	76.560	78.220	76.520	77.840	69.751	891,469
2024-03-11	76.420	77.080	76.000	76.300	68.371	606,480
2024-03-08	78.200	78.520	76.300	76.800	68.819	1,222,457
2024-03-07	74.700	78.140	74.360	77.800	69.715	1,208,968
2024-03-06	74.800	76.600	74.700	76.160	68.246	940,082
2024-03-05	76.400	76.400	74.640	74.760	66.991	858,605
2024-03-04	77.800	78.220	75.700	76.660	68.694	1,341,107
2024-03-01	75.500	78.380	75.500	77.840	69.751	2,648,285
2024-02-29	70.180	77.260	70.000	74.940	67.152	4,427,470
2024-02-28	72.420	73.800	72.320	73.580	65.934	1,135,218

← NewerPage 11 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.