Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.020	56.120	54.600	55.780	47.629	1,043,373
2022-09-23	55.120	56.140	54.700	55.360	47.270	1,587,748
2022-09-22	55.140	56.300	54.980	55.180	47.116	1,118,747
2022-09-21	57.180	57.580	56.040	56.180	47.970	1,103,304
2022-09-20	58.020	59.480	57.480	57.640	49.217	1,602,318
2022-09-19	58.700	58.700	57.000	57.180	48.824	1,466,381
2022-09-16	58.340	59.300	57.680	58.640	50.071	6,666,149
2022-09-15	59.700	59.960	58.840	59.440	50.754	1,201,492
2022-09-14	60.140	60.160	58.900	59.440	50.754	1,271,438
2022-09-13	61.820	62.140	59.860	59.860	51.113	1,425,326
2022-09-12	61.120	61.720	60.100	61.700	52.684	999,280
2022-09-09	58.880	60.880	58.880	60.620	51.762	992,192
2022-09-08	60.000	60.380	57.160	58.880	50.276	1,441,886
2022-09-07	59.000	59.820	58.080	59.420	50.737	869,272
2022-09-06	59.400	60.100	58.620	59.420	50.737	830,319
2022-09-05	59.500	60.000	58.740	59.400	50.720	750,966
2022-09-02	59.300	61.000	58.460	60.960	52.052	994,391
2022-09-01	60.560	60.620	58.840	59.000	50.378	1,697,896
2022-08-31	63.120	63.340	61.080	61.260	52.308	2,012,417
2022-08-30	61.480	64.680	61.300	62.720	53.555	1,746,214
2022-08-29	61.400	62.420	60.440	61.400	52.428	1,451,229
2022-08-26	63.220	64.680	61.320	61.360	52.393	2,890,847
2022-08-25	64.000	65.860	62.240	63.480	53.179	6,465,193
2022-08-24	69.280	70.020	67.740	69.700	58.390	997,711
2022-08-23	70.240	71.040	68.860	69.280	58.038	1,126,298
2022-08-22	73.500	73.740	70.340	70.340	58.926	1,039,205
2022-08-19	73.400	74.480	73.100	73.720	61.757	1,224,341
2022-08-18	74.580	74.800	72.980	73.800	61.824	802,298
2022-08-17	76.420	76.720	74.180	74.640	62.528	665,057
2022-08-16	76.480	76.560	74.740	76.040	63.701	952,399
2022-08-15	77.000	77.660	75.860	76.240	63.868	704,031
2022-08-12	76.700	77.500	75.580	76.760	64.304	684,741
2022-08-11	75.000	76.340	74.200	75.940	63.617	1,042,469
2022-08-10	71.680	74.040	70.720	74.040	62.025	1,064,676
2022-08-09	73.880	74.100	70.820	71.680	60.048	928,428
2022-08-08	72.900	73.980	72.360	73.880	61.891	691,521
2022-08-05	72.300	73.260	71.700	72.880	61.054	629,083
2022-08-04	71.600	73.020	71.020	72.260	60.534	1,100,126
2022-08-03	70.000	71.440	69.760	71.300	59.730	1,093,819
2022-08-02	71.320	71.320	69.140	70.980	59.462	713,099
2022-08-01	73.060	73.060	70.120	71.320	59.747	815,064
2022-07-29	72.240	73.160	72.000	73.080	61.221	754,939
2022-07-28	71.600	72.040	70.620	71.900	60.233	1,058,292
2022-07-27	71.020	71.960	70.180	71.520	59.914	753,520
2022-07-26	70.660	70.880	69.280	70.340	58.926	905,167
2022-07-25	73.360	73.360	70.060	70.660	59.194	1,361,387
2022-07-22	74.920	74.920	72.400	73.340	61.439	1,414,720
2022-07-21	73.340	74.920	72.440	74.380	62.310	1,033,591
2022-07-20	72.540	73.380	71.940	72.440	60.685	654,172
2022-07-19	71.300	72.140	70.360	71.580	59.965	701,421
2022-07-18	71.720	72.840	71.020	71.880	60.216	841,640
2022-07-15	69.640	71.200	68.880	71.200	59.646	1,107,605
2022-07-14	71.400	71.720	68.060	68.800	57.636	893,479
2022-07-13	71.860	72.720	70.200	71.620	59.998	1,019,687
2022-07-12	72.560	72.720	69.700	71.360	59.780	1,150,515
2022-07-11	71.500	72.920	70.960	72.560	60.786	1,198,256
2022-07-08	75.700	75.980	71.560	71.900	60.233	1,727,093
2022-07-07	74.000	75.300	73.000	75.300	63.081	1,802,214
2022-07-06	72.220	74.080	71.720	74.000	61.992	788,234
2022-07-05	70.780	72.660	70.240	71.400	59.814	686,151

← NewerPage 18 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.