Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	60.260	61.120	59.840	60.080	51.300	726,195
2022-12-16	61.020	61.600	59.640	60.080	51.300	1,059,487
2022-12-15	64.280	64.580	61.100	61.320	52.359	1,346,292
2022-12-14	64.280	66.140	63.400	65.120	55.604	1,320,029
2022-12-13	64.100	66.560	63.120	64.280	54.887	1,387,602
2022-12-12	61.680	64.080	60.980	63.900	54.562	1,789,607
2022-12-09	61.260	62.720	61.260	62.460	53.333	1,247,160
2022-12-08	61.200	61.460	59.860	60.960	52.052	686,957
2022-12-07	60.160	61.740	59.920	61.200	52.257	771,884
2022-12-06	62.200	62.240	60.480	60.560	51.710	991,537
2022-12-05	61.960	62.980	61.560	62.200	53.111	655,639
2022-12-02	62.980	63.380	61.600	61.880	52.837	1,317,024
2022-12-01	62.480	63.720	62.400	63.180	53.947	1,216,605
2022-11-30	61.200	62.300	60.800	61.900	52.854	1,538,279
2022-11-29	60.000	62.400	60.000	61.400	52.428	1,102,676
2022-11-28	58.340	60.540	58.040	59.920	51.164	1,492,526
2022-11-25	61.400	61.680	58.260	58.780	50.190	1,822,420
2022-11-24	54.440	61.220	53.380	60.500	51.659	4,946,115
2022-11-23	59.860	59.860	58.520	58.820	50.225	1,251,280
2022-11-22	59.800	60.560	59.380	59.640	50.925	764,927
2022-11-21	60.100	60.760	59.560	60.560	51.710	538,423
2022-11-18	59.900	60.360	58.860	59.920	51.164	1,442,790
2022-11-17	59.820	60.860	58.960	59.560	50.856	800,094
2022-11-16	60.740	61.380	59.700	59.920	51.164	544,449
2022-11-15	61.000	61.220	60.040	60.820	51.932	824,984
2022-11-14	61.200	61.380	59.500	61.200	52.257	1,043,904
2022-11-11	59.060	61.080	59.060	60.960	52.052	1,428,201
2022-11-10	57.180	58.780	55.820	58.680	50.105	1,654,832
2022-11-09	56.720	57.580	55.460	57.580	49.166	956,181
2022-11-08	58.180	58.760	56.960	57.300	48.927	1,134,646
2022-11-07	58.900	58.900	57.980	58.180	49.678	921,077
2022-11-04	57.240	58.960	57.080	58.900	50.293	468,092
2022-11-03	57.600	58.700	56.220	56.720	48.431	862,834
2022-11-02	57.500	58.740	57.180	58.320	49.798	1,428,287
2022-11-01	56.400	57.660	56.160	57.500	49.097	1,041,847
2022-10-31	55.900	56.160	55.440	56.100	47.902	975,251
2022-10-28	55.480	56.000	55.200	55.900	47.731	1,228,285
2022-10-27	57.300	57.380	55.460	56.020	47.834	1,395,760
2022-10-26	59.000	59.000	55.760	57.480	49.080	2,563,734
2022-10-25	61.400	61.620	57.140	58.860	50.259	1,737,586
2022-10-24	61.720	61.980	60.440	61.160	52.223	718,647
2022-10-21	60.940	62.180	60.540	60.980	52.069	653,434
2022-10-20	60.160	61.980	59.660	61.380	52.410	924,940
2022-10-19	63.400	64.020	60.200	60.260	51.454	1,515,842
2022-10-18	62.640	64.140	60.380	63.200	53.965	2,400,706
2022-10-17	63.200	64.120	62.260	63.240	53.999	1,056,111
2022-10-14	62.420	64.200	62.320	63.200	53.965	1,171,533
2022-10-13	58.800	61.400	57.980	61.000	52.086	1,103,706
2022-10-12	60.040	60.440	57.700	58.800	50.207	2,645,173
2022-10-11	60.220	62.140	59.360	61.360	52.393	1,047,173
2022-10-10	58.860	60.340	58.540	59.700	50.976	863,209
2022-10-07	59.720	60.600	58.840	59.100	50.464	1,400,588
2022-10-06	58.940	60.580	58.940	59.860	51.113	555,074
2022-10-05	59.700	59.800	58.320	58.620	50.054	1,035,116
2022-10-04	58.340	59.760	58.260	59.700	50.976	769,144
2022-10-03	56.180	58.040	55.680	57.580	49.166	1,159,167
2022-09-30	55.080	57.140	54.880	56.860	48.551	1,321,688
2022-09-29	54.780	54.880	53.920	54.320	46.382	749,939
2022-09-28	54.200	55.000	53.240	54.980	46.946	1,093,126
2022-09-27	56.060	56.220	54.640	55.000	46.963	1,259,204

← NewerPage 17 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.