Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	87.900	88.160	80.760	81.800	72.117	6,457,698
2023-11-29	88.020	89.100	87.620	88.400	77.936	1,214,679
2023-11-28	87.780	88.140	87.240	88.020	77.601	915,300
2023-11-27	89.320	89.380	87.560	87.980	77.566	1,262,222
2023-11-24	89.380	89.980	88.960	89.320	78.747	954,083
2023-11-23	89.000	90.000	88.420	89.360	78.782	853,658
2023-11-22	88.000	89.440	87.980	89.120	78.571	892,911
2023-11-21	87.140	88.200	86.800	87.980	77.566	1,063,018
2023-11-20	87.900	87.900	86.640	87.140	76.825	939,173
2023-11-17	86.800	88.100	86.800	87.620	77.248	994,858
2023-11-16	86.800	87.120	85.840	86.660	76.402	1,039,795
2023-11-15	87.200	87.700	86.220	86.800	76.525	1,169,239
2023-11-14	82.880	87.340	82.600	87.340	77.001	2,645,769
2023-11-13	81.540	82.820	81.480	82.620	72.840	996,921
2023-11-10	81.280	81.860	80.280	81.220	71.606	1,211,390
2023-11-09	80.200	81.840	80.200	81.400	71.765	1,141,622
2023-11-08	79.540	81.480	79.400	80.800	71.236	2,507,000
2023-11-07	78.000	79.920	77.620	79.360	69.966	1,352,784
2023-11-06	78.500	79.260	78.220	78.700	69.384	909,434
2023-11-03	77.900	78.800	77.620	78.340	69.067	491,369
2023-11-02	76.000	78.480	76.000	77.500	68.326	1,487,770
2023-11-01	75.920	76.060	74.340	75.820	66.845	1,083,817
2023-10-31	75.000	76.400	74.500	75.900	66.916	1,019,461
2023-10-30	75.960	76.740	74.800	74.900	66.034	1,036,350
2023-10-27	74.140	76.060	73.700	75.600	66.651	752,972
2023-10-26	74.720	74.800	73.340	74.080	65.311	1,145,435
2023-10-25	77.640	77.820	75.040	75.600	66.651	1,085,909
2023-10-24	76.740	77.800	76.280	77.540	68.361	1,461,875
2023-10-23	76.160	77.340	75.020	76.720	67.639	1,148,470
2023-10-20	75.020	76.580	73.120	75.680	66.722	1,676,368
2023-10-19	77.240	78.080	76.860	77.040	67.921	1,533,816
2023-10-18	77.640	77.720	76.520	77.240	68.097	1,226,238
2023-10-17	78.760	79.340	76.960	77.840	68.626	1,291,983
2023-10-16	78.240	79.860	78.080	79.000	69.649	1,320,229
2023-10-13	78.000	79.120	77.440	78.580	69.278	873,997
2023-10-12	78.220	79.420	77.720	78.520	69.225	913,280
2023-10-11	78.360	78.480	77.280	77.800	68.591	788,997
2023-10-10	77.260	78.860	77.160	78.600	69.296	897,976
2023-10-09	77.700	78.540	76.340	76.480	67.427	804,033
2023-10-06	78.780	79.000	76.200	78.180	68.926	1,862,368
2023-10-05	77.000	80.340	76.700	78.780	69.455	1,883,971
2023-10-04	75.400	81.100	75.400	79.420	70.019	2,713,991
2023-10-03	76.040	77.980	75.180	75.920	66.933	1,347,710
2023-10-02	74.800	77.000	74.740	76.540	67.480	2,058,323
2023-09-29	73.940	75.800	73.940	74.420	65.611	1,376,004
2023-09-28	73.700	74.120	73.140	73.560	64.853	573,394
2023-09-27	74.120	75.140	73.540	73.780	65.047	604,212
2023-09-26	75.920	76.040	74.140	74.140	65.364	1,827,421
2023-09-25	73.220	74.760	72.760	74.160	65.382	946,684
2023-09-22	74.800	75.520	70.860	73.220	64.553	2,517,545
2023-09-21	74.900	76.200	74.820	75.140	66.246	648,505
2023-09-20	74.780	76.500	74.780	75.500	66.563	1,403,311
2023-09-19	75.700	76.040	74.300	74.900	66.034	962,741
2023-09-18	75.360	77.340	75.260	76.140	67.127	1,055,619
2023-09-15	75.460	76.860	75.260	75.260	66.351	2,372,870
2023-09-14	74.700	75.500	74.360	75.240	66.334	1,307,850
2023-09-13	74.180	75.040	73.740	74.600	65.770	802,244
2023-09-12	74.800	75.320	74.220	74.620	65.787	683,157
2023-09-11	74.360	75.500	74.360	74.720	65.875	598,360
2023-09-08	74.300	74.580	72.920	74.060	65.293	1,563,403

← NewerPage 13 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.