Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.000	47.000	45.800	47.000	45.936	859,305
2026-07-23	46.420	46.500	45.700	45.700	44.665	993,278
2026-07-22	46.460	47.220	46.280	46.520	45.467	717,862
2026-07-21	46.440	46.840	45.800	46.460	45.408	1,139,890
2026-07-20	47.020	47.020	46.040	46.600	45.545	821,463
2026-07-17	47.620	48.020	46.740	47.020	45.955	1,301,446
2026-07-16	47.940	48.340	46.740	47.820	46.737	1,668,743
2026-07-15	47.860	47.880	46.680	47.840	46.757	1,129,882
2026-07-14	51.850	51.850	46.880	47.480	46.405	2,191,379
2026-07-13	51.300	52.000	51.000	52.000	50.823	552,947
2026-07-10	51.000	52.000	50.750	51.400	50.236	380,560
2026-07-09	50.600	51.200	49.860	50.850	49.699	878,152
2026-07-08	51.750	51.750	49.640	49.940	48.809	1,209,247
2026-07-07	51.950	52.700	51.850	52.300	51.116	593,281
2026-07-06	52.500	52.850	51.300	51.750	50.578	664,183
2026-07-03	51.700	52.550	51.100	52.300	51.116	1,082,868
2026-07-02	50.750	51.700	50.200	51.700	50.529	1,063,441
2026-07-01	49.500	50.750	49.000	50.750	49.601	1,242,424
2026-06-30	49.220	49.940	49.080	49.420	48.301	786,879
2026-06-29	48.360	50.000	48.360	49.040	47.930	1,528,360
2026-06-26	47.660	48.520	47.260	48.180	47.089	1,136,034
2026-06-25	48.100	48.240	47.620	47.660	46.581	767,013
2026-06-24	48.200	48.280	47.320	48.020	46.933	1,348,320
2026-06-23	47.720	48.400	47.220	47.820	46.737	1,389,582
2026-06-22	48.660	49.100	47.840	48.060	46.972	1,677,139
2026-06-18	48.000	49.040	47.400	48.540	47.441	3,592,478
2026-06-17	51.600	52.900	47.240	48.160	47.070	5,496,335
2026-06-16	52.600	53.000	51.450	51.600	50.432	3,214,703
2026-06-15	53.000	53.600	52.100	52.100	50.920	1,232,800
2026-06-12	53.000	53.900	51.850	52.400	51.214	1,058,745
2026-06-11	53.200	53.250	51.800	52.050	50.872	1,167,209
2026-06-10	53.650	54.100	52.950	52.950	51.751	774,671
2026-06-09	54.200	54.850	53.650	53.650	52.435	1,024,551
2026-06-08	54.600	54.600	53.450	54.300	53.071	818,379
2026-06-05	55.650	56.300	55.300	55.300	54.048	827,900
2026-06-04	53.500	55.650	53.450	55.300	54.048	1,439,042
2026-06-03	54.100	54.350	52.700	53.450	52.240	1,322,606
2026-06-02	53.050	54.400	52.950	54.100	52.875	1,451,005
2026-06-01	53.300	54.250	52.500	52.650	51.458	1,817,051
2026-05-29	52.000	54.900	51.650	53.700	52.484	5,828,199
2026-05-28	54.000	56.400	51.700	53.350	52.142	8,379,279
2026-05-27	62.200	62.950	61.100	61.450	60.059	1,209,080
2026-05-26	62.250	62.750	61.350	61.900	60.499	909,730
2026-05-25	61.000	62.800	60.850	62.550	61.134	855,553
2026-05-22	60.250	60.750	59.900	60.600	59.228	983,699
2026-05-21	60.300	61.950	59.600	60.300	58.935	984,655
2026-05-20	58.700	60.750	58.550	59.900	58.544	1,878,269
2026-05-19	57.800	58.500	57.700	58.050	56.736	942,728
2026-05-18	55.050	58.000	54.850	57.800	56.491	1,511,536
2026-05-15	56.900	56.900	55.200	55.500	54.243	1,185,010
2026-05-13	56.450	56.900	56.300	56.300	55.025	619,832
2026-05-12	57.450	57.450	56.100	56.450	55.172	815,886
2026-05-11	55.750	57.450	55.650	57.200	55.905	923,327
2026-05-08	56.500	56.600	55.450	55.850	54.586	812,388
2026-05-07	56.250	56.650	55.950	56.500	55.221	676,696
2026-05-06	55.650	56.750	55.600	56.250	54.976	892,622
2026-05-05	55.000	56.950	55.000	55.600	54.341	794,691
2026-05-04	54.450	55.500	53.550	55.000	53.755	1,334,976
2026-04-30	53.200	54.000	52.550	53.250	52.044	566,456
2026-04-29	54.300	54.600	53.350	53.350	52.142	1,161,530

← NewerPage 2 of 21 · 1,259 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.