Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	70.780	72.660	70.240	71.400	59.814	686,151
2022-07-04	72.840	73.260	71.240	71.240	59.680	716,372
2022-07-01	70.240	73.200	69.980	72.220	60.501	1,400,020
2022-06-30	70.280	71.220	69.740	70.660	59.194	1,677,159
2022-06-29	72.180	72.180	69.940	70.560	59.110	1,082,833
2022-06-28	72.620	73.380	72.260	72.560	60.786	1,193,642
2022-06-27	72.580	73.720	71.980	72.500	60.735	1,346,185
2022-06-23	68.440	70.580	67.780	70.340	58.926	1,251,939
2022-06-22	67.420	69.480	66.180	68.800	57.636	946,481
2022-06-21	69.640	69.800	67.580	68.300	57.217	903,703
2022-06-20	67.620	69.260	66.960	69.140	57.920	810,014
2022-06-17	67.580	70.480	66.940	67.180	56.279	3,371,811
2022-06-16	74.000	74.000	66.500	66.740	55.910	1,904,778
2022-06-15	75.000	76.120	74.160	74.160	62.126	1,448,902
2022-06-14	75.840	76.300	74.480	74.800	62.662	1,400,750
2022-06-13	75.000	75.760	74.140	74.860	62.712	1,502,893
2022-06-10	76.780	77.280	75.420	76.180	63.818	1,159,962
2022-06-09	77.260	77.560	76.080	77.200	64.673	2,918,539
2022-06-08	77.080	77.820	75.200	77.260	64.723	2,250,065
2022-06-07	76.000	76.880	74.720	76.660	64.220	1,075,076
2022-06-03	77.260	77.700	75.700	76.180	63.818	1,419,069
2022-06-02	76.100	77.180	75.640	76.760	64.304	658,930
2022-06-01	76.320	77.900	75.360	75.820	63.517	1,236,451
2022-05-31	76.360	77.100	75.460	76.000	63.667	2,471,329
2022-05-30	75.420	77.820	75.000	76.720	64.270	1,345,582
2022-05-27	71.220	74.600	71.220	74.600	62.494	2,917,654
2022-05-25	72.740	74.000	68.300	69.740	58.423	3,932,848
2022-05-24	68.480	71.420	67.500	67.700	56.714	1,558,827
2022-05-23	72.700	73.100	68.600	69.140	57.920	1,463,500
2022-05-20	72.860	73.800	71.200	71.520	59.914	743,492
2022-05-19	71.480	73.440	71.160	72.660	60.869	1,064,680
2022-05-18	74.260	74.460	71.860	72.640	60.853	1,053,846
2022-05-17	73.260	74.520	72.620	73.880	61.891	1,468,730
2022-05-16	71.200	72.840	69.660	72.400	60.651	983,040
2022-05-13	70.160	71.340	70.000	71.280	59.713	776,519
2022-05-12	68.500	70.160	67.200	69.700	58.390	833,112
2022-05-11	67.100	69.500	66.960	69.220	57.988	1,721,593
2022-05-10	63.720	67.900	63.720	66.660	55.843	1,380,379
2022-05-09	64.600	65.180	62.600	63.720	53.380	897,719
2022-05-06	65.300	65.500	63.800	64.520	54.050	882,238
2022-05-05	66.700	68.280	65.200	65.460	54.838	823,210
2022-05-04	66.320	66.700	64.600	66.120	55.391	759,210
2022-05-03	67.000	67.440	65.200	66.720	55.893	957,754
2022-05-02	66.540	66.960	63.520	66.640	55.826	992,847
2022-04-29	67.800	68.440	66.640	66.740	55.910	884,640
2022-04-28	66.000	67.680	65.840	66.920	56.061	1,252,015
2022-04-27	67.000	68.200	66.400	66.900	56.044	1,143,680
2022-04-26	68.960	68.960	66.700	67.340	56.413	1,414,644
2022-04-25	68.160	69.400	66.760	68.500	57.384	1,397,624
2022-04-22	72.060	72.500	68.560	69.400	58.138	1,153,039
2022-04-21	72.240	73.360	71.680	72.500	60.735	1,283,502
2022-04-20	72.440	73.360	71.420	72.100	60.400	931,941
2022-04-19	70.060	72.360	69.560	72.360	60.618	1,456,570
2022-04-14	70.720	71.020	69.620	70.080	58.708	786,552
2022-04-13	71.920	71.920	69.440	70.280	58.876	964,138
2022-04-12	72.800	73.280	71.120	71.700	60.065	1,222,825
2022-04-11	75.240	75.600	73.000	73.180	61.305	1,063,217
2022-04-08	75.240	75.880	74.680	75.320	63.098	939,429
2022-04-07	73.800	75.740	73.560	74.940	62.779	753,583
2022-04-06	76.620	76.760	72.600	73.440	61.523	1,207,353

← NewerPage 19 of 22 · 1,261 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.