Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	78.700	78.780	76.340	76.660	64.220	626,694
2022-04-04	78.100	78.280	76.240	77.340	64.790	679,967
2022-04-01	74.240	77.540	74.000	77.180	64.656	1,171,288
2022-03-31	75.500	75.680	73.920	74.220	62.176	1,355,508
2022-03-30	77.760	77.760	74.240	75.420	63.181	1,253,663
2022-03-29	75.000	78.500	74.280	77.820	65.192	2,080,248
2022-03-28	75.080	76.000	74.080	74.500	62.411	1,429,299
2022-03-25	77.440	77.840	74.700	75.080	62.897	1,473,113
2022-03-24	77.600	78.760	76.980	77.680	65.075	1,003,858
2022-03-23	79.080	79.740	76.560	77.140	64.622	1,079,383
2022-03-22	76.960	79.240	76.380	78.560	65.812	990,943
2022-03-21	77.280	77.560	75.000	76.960	64.472	1,144,813
2022-03-18	76.920	77.200	75.120	77.140	64.622	2,015,373
2022-03-17	78.200	78.640	76.400	76.920	64.438	939,783
2022-03-16	75.380	77.520	74.740	77.280	64.740	1,651,545
2022-03-15	75.180	75.400	72.860	73.980	61.975	979,170
2022-03-14	74.880	76.640	73.680	75.180	62.980	1,381,046
2022-03-11	74.000	75.520	73.420	74.280	62.226	1,107,835
2022-03-10	77.220	77.800	73.480	73.660	61.707	996,414
2022-03-09	77.180	79.040	75.440	76.580	64.153	1,346,729
2022-03-08	73.920	77.660	73.200	75.100	62.913	916,683
2022-03-07	75.000	77.620	72.280	74.880	62.729	1,542,750
2022-03-04	79.600	80.300	76.840	77.420	64.857	1,363,643
2022-03-03	81.740	82.180	80.000	80.420	67.370	716,626
2022-03-02	79.540	82.220	78.820	81.740	68.476	1,569,466
2022-03-01	82.140	82.220	79.020	81.100	67.940	1,072,338
2022-02-28	79.200	82.300	78.160	82.300	68.945	1,389,676
2022-02-25	79.000	80.500	78.240	80.500	67.437	1,974,934
2022-02-24	78.000	82.380	78.000	80.340	66.382	2,395,689
2022-02-23	83.080	84.700	83.000	83.320	68.844	1,120,349
2022-02-22	79.880	82.980	79.380	82.980	68.563	2,352,967
2022-02-21	84.000	85.220	81.420	81.660	67.472	1,275,555
2022-02-18	85.440	85.700	83.140	83.940	69.356	1,213,086
2022-02-17	88.460	89.920	85.040	85.860	70.942	1,571,782
2022-02-16	89.380	91.460	88.460	88.600	73.206	3,170,487
2022-02-15	86.000	89.560	83.600	88.600	73.206	8,167,408
2022-02-14	96.640	96.740	86.840	87.680	72.446	4,599,582
2022-02-11	99.780	100.00	97.780	98.920	81.733	465,722
2022-02-10	98.460	100.75	98.340	100.55	83.080	655,590
2022-02-09	95.900	99.180	95.900	98.460	81.353	902,509
2022-02-08	96.100	96.300	95.020	95.680	79.056	803,915
2022-02-07	97.140	98.020	95.800	96.100	79.403	560,860
2022-02-04	98.020	98.500	96.120	96.580	79.800	1,004,763
2022-02-03	97.660	99.200	97.060	97.520	80.577	791,332
2022-02-02	96.580	98.740	96.460	98.040	81.006	964,575
2022-02-01	95.540	97.160	94.980	96.240	79.519	889,358
2022-01-31	95.300	95.880	93.600	94.780	78.313	1,148,773
2022-01-28	94.700	94.740	92.360	94.200	77.833	1,387,342
2022-01-27	93.280	95.780	92.420	95.000	78.494	1,054,385
2022-01-26	92.440	95.460	91.280	94.540	78.114	1,616,270
2022-01-25	94.140	95.360	91.480	92.800	76.677	1,350,140
2022-01-24	98.340	98.340	92.500	93.340	77.123	1,369,194
2022-01-21	100.60	101.15	98.200	98.640	81.502	748,561
2022-01-20	99.440	101.55	97.540	101.20	83.617	1,049,644
2022-01-19	99.500	101.75	99.080	100.60	83.122	769,618
2022-01-18	101.40	101.40	99.300	100.20	82.791	1,866,218
2022-01-17	102.80	102.90	99.140	101.25	83.659	1,407,417
2022-01-14	106.10	106.30	101.90	103.00	85.105	1,740,375
2022-01-13	108.00	109.10	106.75	107.35	88.699	653,622
2022-01-12	110.05	110.90	105.35	108.15	89.360	2,072,760

← NewerPage 20 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.