Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	75.500	75.700	74.060	74.580	65.752	1,187,641
2023-09-06	77.000	77.000	75.560	75.740	66.775	1,197,543
2023-09-05	78.340	78.720	77.060	77.260	68.115	1,155,016
2023-09-04	77.920	79.320	77.780	78.340	69.067	1,045,441
2023-09-01	78.280	78.500	77.400	77.620	68.432	1,027,956
2023-08-31	78.560	79.160	78.060	78.380	69.102	1,259,024
2023-08-30	78.720	79.540	77.980	78.480	69.190	1,468,811
2023-08-29	77.220	78.820	76.960	78.660	69.349	1,349,432
2023-08-28	77.460	78.320	76.360	77.240	68.097	1,067,347
2023-08-25	73.300	78.180	73.080	77.460	68.291	3,461,232
2023-08-24	79.840	80.000	73.220	74.320	64.465	6,725,874
2023-08-23	73.500	75.460	73.120	75.320	65.332	1,581,686
2023-08-22	73.640	73.800	72.540	73.760	63.979	1,486,221
2023-08-21	73.980	74.900	72.300	73.500	63.753	2,377,509
2023-08-18	76.260	76.500	74.240	74.780	64.864	1,784,237
2023-08-17	77.000	77.300	75.780	76.700	66.529	2,523,381
2023-08-16	79.360	79.860	76.880	77.680	67.379	2,141,575
2023-08-15	81.000	81.000	78.820	79.420	68.888	763,356
2023-08-14	80.420	81.400	80.180	80.520	69.843	977,691
2023-08-11	83.000	83.500	80.240	80.420	69.756	2,015,294
2023-08-10	83.880	83.920	83.040	83.740	72.636	602,310
2023-08-09	84.440	85.500	83.580	84.000	72.861	316,260
2023-08-08	83.900	85.760	83.880	84.180	73.017	662,089
2023-08-07	83.000	84.860	83.000	84.580	73.364	765,537
2023-08-04	84.880	85.000	83.520	84.600	73.382	475,163
2023-08-03	82.680	84.580	82.620	84.300	73.121	1,506,096
2023-08-02	84.940	84.940	81.400	83.220	72.184	1,136,921
2023-08-01	85.260	86.260	85.060	85.180	73.885	600,290
2023-07-31	85.980	85.980	84.700	85.260	73.954	731,619
2023-07-28	87.000	87.000	85.240	85.980	74.579	597,921
2023-07-27	85.640	88.200	85.640	87.000	75.463	2,112,922
2023-07-26	84.760	85.860	84.760	85.640	74.284	557,606
2023-07-25	85.660	85.760	84.560	85.600	74.249	585,034
2023-07-24	85.240	85.840	84.220	85.700	74.336	433,944
2023-07-21	85.000	85.480	84.640	85.240	73.937	753,340
2023-07-20	83.840	85.380	83.380	85.200	73.902	625,504
2023-07-19	84.540	85.000	83.980	84.500	73.295	592,719
2023-07-18	83.700	84.400	82.980	83.720	72.618	614,347
2023-07-17	83.000	83.980	82.540	83.620	72.531	653,447
2023-07-14	82.600	84.380	82.540	83.520	72.445	958,932
2023-07-13	83.780	84.760	83.000	83.080	72.063	587,909
2023-07-12	80.520	83.060	80.100	83.020	72.011	1,298,099
2023-07-11	82.560	83.800	82.520	83.640	72.549	647,747
2023-07-10	82.800	82.840	81.520	82.420	71.491	483,540
2023-07-07	81.000	82.920	80.960	82.520	71.577	768,091
2023-07-06	83.000	83.280	80.900	80.940	70.207	708,563
2023-07-05	84.240	84.580	83.400	83.460	72.393	794,842
2023-07-04	83.820	85.400	83.040	85.220	73.919	638,297
2023-07-03	83.500	83.780	82.800	83.520	72.445	752,037
2023-06-30	82.980	83.460	82.580	83.340	72.289	514,811
2023-06-29	81.920	83.040	81.380	82.460	71.525	1,125,401
2023-06-28	80.240	81.700	80.240	81.480	70.675	794,209
2023-06-27	80.400	80.520	79.220	80.240	69.600	572,831
2023-06-26	81.640	83.000	79.580	80.000	69.391	928,269
2023-06-22	80.900	81.200	80.060	80.700	69.999	851,557
2023-06-21	82.940	83.100	81.360	81.660	70.831	772,858
2023-06-20	83.700	84.440	82.420	82.700	71.733	1,389,429
2023-06-19	83.740	84.840	83.000	83.780	72.670	1,222,712
2023-06-16	85.240	85.240	83.880	84.740	73.503	2,028,059
2023-06-15	85.340	85.520	83.660	84.000	72.861	951,243

← NewerPage 14 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.