Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	73.080	73.240	71.840	72.880	65.306	974,471
2024-02-26	74.140	74.500	73.060	73.080	65.486	701,441
2024-02-23	75.280	75.300	73.840	74.400	65.593	978,530
2024-02-22	75.080	75.900	74.600	75.500	66.563	1,043,952
2024-02-21	76.680	76.800	74.800	75.080	66.193	1,217,430
2024-02-20	77.380	77.460	76.780	77.020	67.903	568,869
2024-02-19	77.500	78.400	77.440	77.700	68.503	614,265
2024-02-16	77.600	78.340	77.440	77.820	68.608	747,784
2024-02-15	75.840	77.960	75.800	77.500	68.326	867,621
2024-02-14	74.800	75.980	74.700	75.840	66.863	651,814
2024-02-13	75.400	76.000	74.560	74.800	65.946	713,816
2024-02-12	74.780	75.620	74.080	75.540	66.598	826,391
2024-02-09	73.340	74.760	73.340	74.480	65.664	684,557
2024-02-08	74.920	75.220	73.300	73.740	65.011	1,213,943
2024-02-07	76.500	76.960	75.520	75.980	66.986	935,388
2024-02-06	75.500	77.100	75.300	76.780	67.691	868,031
2024-02-05	77.220	77.300	75.340	75.500	66.563	1,080,444
2024-02-02	79.000	79.120	77.200	77.400	68.238	1,173,283
2024-02-01	78.700	78.800	77.600	78.540	69.243	993,864
2024-01-31	78.740	79.460	78.240	78.700	69.384	1,166,425
2024-01-30	78.800	79.420	78.360	78.740	69.419	780,297
2024-01-29	78.560	78.800	77.700	78.780	69.455	796,546
2024-01-26	78.060	79.080	77.780	78.980	69.631	748,794
2024-01-25	76.900	78.620	76.520	78.240	68.979	1,262,404
2024-01-24	77.920	77.920	76.140	76.940	67.833	1,145,382
2024-01-23	75.500	77.400	75.180	76.900	67.797	2,238,879
2024-01-22	76.320	77.060	75.140	75.280	66.369	1,615,280
2024-01-19	78.340	78.700	76.120	76.200	67.180	1,826,628
2024-01-18	79.220	79.700	77.960	77.960	68.732	1,501,131
2024-01-17	79.180	79.620	77.700	79.200	69.825	1,068,278
2024-01-16	79.040	81.080	78.720	80.080	70.601	1,096,809
2024-01-15	80.680	80.680	78.420	78.560	69.261	689,362
2024-01-12	80.620	81.580	80.180	80.680	71.130	461,164
2024-01-11	81.480	82.200	80.520	80.620	71.077	546,268
2024-01-10	81.200	81.300	80.020	80.680	71.130	823,304
2024-01-09	82.460	82.500	80.720	81.140	71.535	874,683
2024-01-08	83.000	84.280	81.400	82.020	72.311	1,043,876
2024-01-05	84.500	84.560	82.180	82.880	73.069	516,627
2024-01-04	83.700	84.760	83.260	84.560	74.551	732,576
2024-01-03	85.660	85.660	83.160	83.780	73.863	756,700
2024-01-02	82.600	85.860	82.600	85.660	75.520	1,189,490
2023-12-29	81.500	82.660	81.500	82.320	72.576	787,251
2023-12-28	81.480	81.940	81.140	81.500	71.853	401,667
2023-12-27	81.620	82.100	81.080	81.480	71.835	539,594
2023-12-22	81.060	81.860	80.660	81.620	71.959	533,972
2023-12-21	81.240	81.760	80.260	81.060	71.465	780,167
2023-12-20	81.840	82.000	80.600	81.400	71.765	421,138
2023-12-19	80.500	81.420	80.500	81.360	71.729	743,303
2023-12-18	81.020	81.020	80.060	80.500	70.971	731,945
2023-12-15	81.160	82.820	80.920	81.520	71.870	2,291,860
2023-12-14	81.240	82.020	80.300	81.020	71.430	1,546,120
2023-12-13	80.660	81.060	79.900	80.240	70.742	976,645
2023-12-12	82.400	82.560	80.160	80.380	70.865	1,088,171
2023-12-11	84.100	84.100	82.120	82.560	72.787	1,103,483
2023-12-08	83.020	84.220	82.520	84.140	74.180	1,070,267
2023-12-07	83.720	84.300	82.540	83.020	73.193	1,093,720
2023-12-06	83.760	84.460	83.500	83.960	74.022	750,833
2023-12-05	81.740	84.160	81.740	83.960	74.022	1,658,680
2023-12-04	82.080	83.300	81.400	81.660	71.994	1,306,732
2023-12-01	81.800	82.760	80.840	82.080	72.364	1,327,493

← NewerPage 12 of 21 · 1,257 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.