Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	86.400	86.580	85.340	85.780	74.405	788,186
2023-06-13	86.400	87.920	86.180	86.660	75.168	1,211,315
2023-06-12	84.480	86.040	84.320	85.760	74.388	854,337
2023-06-09	84.700	84.920	83.260	83.820	72.705	940,097
2023-06-08	83.320	83.620	81.800	83.480	72.410	515,991
2023-06-07	83.360	85.180	83.360	83.360	72.306	883,962
2023-06-05	83.000	83.600	81.680	83.020	72.011	563,659
2023-06-02	82.080	82.960	82.080	82.620	71.664	609,913
2023-06-01	80.700	82.120	80.380	81.620	70.797	1,261,633
2023-05-31	83.460	83.620	77.660	79.560	69.010	3,826,087
2023-05-30	85.520	85.520	83.560	84.100	72.948	1,831,248
2023-05-29	85.640	85.920	85.240	85.520	74.180	378,013
2023-05-26	84.740	85.860	84.380	85.640	74.284	1,306,526
2023-05-25	85.440	87.000	83.180	83.580	72.497	3,870,237
2023-05-24	85.380	85.380	82.560	83.000	71.994	1,034,599
2023-05-23	88.320	88.320	85.760	86.160	74.735	806,799
2023-05-22	88.600	88.860	87.200	88.180	76.487	823,042
2023-05-19	89.520	90.220	88.060	88.960	77.163	867,845
2023-05-17	89.000	90.420	87.920	88.400	76.678	649,168
2023-05-16	88.000	89.380	87.880	89.180	77.354	623,372
2023-05-15	88.000	89.000	87.800	88.360	76.643	617,185
2023-05-12	87.700	88.340	86.340	87.540	75.932	1,243,455
2023-05-11	88.220	89.400	87.380	87.700	76.070	860,164
2023-05-10	86.880	88.340	86.060	87.820	76.175	790,865
2023-05-09	87.600	87.780	86.080	86.760	75.255	632,020
2023-05-08	88.060	88.300	86.940	88.300	76.591	549,424
2023-05-05	86.480	88.000	86.300	88.000	76.331	587,350
2023-05-04	86.520	87.800	86.500	86.820	75.307	1,332,640
2023-05-03	87.000	87.520	86.220	86.800	75.290	1,018,735
2023-05-02	86.060	86.400	85.240	86.140	74.717	842,427
2023-04-28	84.440	86.260	84.380	86.060	74.648	657,177
2023-04-27	86.000	86.180	83.280	84.240	73.069	1,076,292
2023-04-26	86.180	86.700	84.320	86.020	74.613	1,078,404
2023-04-25	86.400	86.740	85.520	86.180	74.752	867,155
2023-04-24	84.140	86.680	84.020	86.300	74.856	1,087,134
2023-04-21	82.380	83.980	82.300	83.740	72.636	1,079,512
2023-04-20	81.400	83.000	80.900	82.380	71.456	810,573
2023-04-19	81.500	82.080	80.100	80.700	69.999	936,468
2023-04-18	79.120	82.540	79.120	81.460	70.658	903,054
2023-04-17	84.560	85.240	77.320	79.120	68.628	3,565,899
2023-04-14	85.000	85.520	84.100	84.320	73.139	663,686
2023-04-13	84.280	85.860	83.720	84.640	73.416	1,196,189
2023-04-12	84.600	85.160	84.040	84.220	73.052	562,874
2023-04-11	83.940	85.000	82.720	84.580	73.364	1,002,956
2023-04-06	82.220	84.580	82.220	83.700	72.601	992,353
2023-04-05	81.640	82.220	81.300	82.220	71.317	807,435
2023-04-04	79.760	81.640	79.300	81.640	70.814	937,701
2023-04-03	79.320	80.140	78.340	79.500	68.958	804,530
2023-03-31	79.980	80.260	78.600	79.080	68.593	1,262,167
2023-03-30	78.480	80.600	78.460	79.800	69.218	1,255,251
2023-03-29	78.880	78.880	77.580	78.460	68.056	948,089
2023-03-28	78.980	78.980	77.360	78.020	67.674	1,035,234
2023-03-27	78.380	79.700	77.440	77.440	67.171	1,556,659
2023-03-24	78.900	78.900	76.820	77.600	67.310	1,196,054
2023-03-23	78.760	79.240	78.100	78.880	68.420	821,860
2023-03-22	79.620	80.160	78.780	79.500	68.958	1,290,503
2023-03-21	78.620	79.320	77.640	79.240	68.732	905,496
2023-03-20	77.960	78.160	76.160	77.660	67.362	1,040,359
2023-03-17	80.040	80.860	77.300	78.400	68.004	2,006,661
2023-03-16	80.160	80.680	78.440	79.960	69.357	1,094,172

← NewerPage 15 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.