Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	82.540	82.780	78.720	79.380	68.854	1,131,196
2023-03-14	82.000	83.080	81.200	82.380	71.456	759,121
2023-03-13	83.520	83.780	79.300	81.300	70.519	999,547
2023-03-10	83.920	84.240	82.600	83.060	72.046	572,816
2023-03-09	84.280	85.080	83.540	84.700	73.468	545,430
2023-03-08	85.100	85.500	83.320	84.200	73.035	649,477
2023-03-07	82.080	85.720	81.700	85.140	73.850	1,513,081
2023-03-06	82.460	82.900	81.840	82.140	71.248	611,933
2023-03-03	80.260	82.780	80.140	82.200	71.300	1,111,244
2023-03-02	80.080	80.880	79.780	80.260	69.617	706,479
2023-03-01	81.760	81.760	80.040	80.620	69.929	1,409,214
2023-02-28	84.220	84.500	80.480	81.820	70.970	1,422,555
2023-02-27	85.400	85.700	83.000	84.000	72.861	2,057,014
2023-02-24	83.040	85.980	81.080	84.000	72.861	5,473,944
2023-02-23	75.840	77.960	75.440	76.960	65.714	1,207,718
2023-02-22	74.520	76.020	74.220	75.840	64.757	638,247
2023-02-21	74.700	74.900	72.880	74.600	63.699	1,216,485
2023-02-20	75.760	76.040	74.540	74.860	63.921	594,516
2023-02-17	75.860	76.080	74.820	75.400	64.382	563,484
2023-02-16	77.000	77.340	75.840	76.340	65.184	498,641
2023-02-15	75.680	76.940	75.560	76.400	65.236	362,030
2023-02-14	75.680	76.500	75.100	76.100	64.979	950,024
2023-02-13	74.000	75.660	73.580	75.040	64.074	648,939
2023-02-10	76.100	76.700	73.160	73.440	62.708	1,092,717
2023-02-09	76.900	78.100	76.620	76.760	65.543	708,240
2023-02-08	79.500	79.600	76.300	76.600	65.406	782,922
2023-02-07	77.800	79.180	77.660	78.640	67.148	1,213,141
2023-02-06	78.000	79.060	77.000	77.720	66.363	1,201,899
2023-02-03	78.520	79.520	77.160	78.260	66.824	988,287
2023-02-02	77.040	79.180	77.040	78.800	67.285	1,392,847
2023-02-01	76.000	77.260	75.700	76.460	65.287	853,519
2023-01-31	77.080	77.740	74.840	75.820	64.740	1,464,895
2023-01-30	75.260	76.080	74.640	75.640	64.587	572,672
2023-01-27	75.860	76.400	73.580	75.440	64.416	2,036,425
2023-01-26	74.080	76.100	74.080	75.980	64.877	1,142,967
2023-01-25	75.200	75.580	73.780	74.080	63.255	1,138,667
2023-01-24	70.920	77.260	70.220	75.200	64.211	3,594,121
2023-01-23	69.780	71.060	69.620	70.820	60.471	671,153
2023-01-20	70.000	70.480	69.100	69.680	59.498	625,042
2023-01-19	71.460	72.420	69.380	69.520	59.361	927,348
2023-01-18	73.000	73.200	71.760	71.880	61.376	1,139,157
2023-01-17	71.400	71.820	70.640	71.260	60.847	563,491
2023-01-16	69.540	71.920	69.540	71.600	61.137	839,296
2023-01-13	68.700	70.060	68.700	69.460	59.310	1,132,744
2023-01-12	66.520	68.860	65.960	68.660	58.627	1,140,725
2023-01-11	67.000	68.640	66.600	68.100	58.148	1,402,569
2023-01-10	67.980	68.000	66.260	66.300	56.612	787,119
2023-01-09	67.840	69.140	67.580	68.200	58.234	1,157,039
2023-01-05	66.440	67.400	65.940	67.400	57.551	599,025
2023-01-04	65.000	66.440	64.760	66.440	56.731	823,679
2023-01-03	63.720	65.320	63.480	64.440	55.023	917,476
2023-01-02	63.200	64.320	63.020	63.600	54.306	351,024
2022-12-30	63.100	64.420	62.800	62.800	53.623	838,622
2022-12-29	61.320	63.440	60.600	63.320	54.067	948,306
2022-12-28	61.500	62.100	61.200	61.320	52.359	588,585
2022-12-27	62.420	62.520	61.000	61.580	52.581	574,808
2022-12-23	61.100	62.540	61.000	62.140	53.059	555,209
2022-12-22	61.420	61.580	60.400	60.900	52.001	579,880
2022-12-21	59.200	61.620	58.640	61.420	52.445	1,134,003
2022-12-20	59.480	60.060	57.920	58.380	49.849	954,995

← NewerPage 16 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.