Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	111.90	112.80	110.10	110.50	91.301	1,229,741
2022-01-10	111.70	112.45	110.00	111.90	92.458	623,222
2022-01-07	112.00	112.70	109.80	111.20	91.880	1,078,398
2022-01-05	115.05	115.40	112.90	113.40	93.698	606,870
2022-01-04	116.35	117.45	115.05	115.25	95.226	698,756
2022-01-03	115.75	116.85	115.10	116.35	96.135	744,863
2021-12-30	114.05	115.10	113.40	114.55	94.648	348,213
2021-12-29	113.60	114.55	113.40	114.10	94.276	539,029
2021-12-28	113.60	114.30	113.20	113.80	94.028	403,332
2021-12-27	112.05	114.00	111.90	113.55	93.822	466,449
2021-12-23	111.60	112.85	111.25	112.10	92.623	374,095
2021-12-22	110.20	111.90	110.05	111.75	92.334	691,686
2021-12-21	109.50	110.30	108.80	109.85	90.764	713,020
2021-12-20	107.90	108.85	106.25	108.80	89.897	481,274
2021-12-17	107.00	109.35	106.05	108.85	89.938	2,604,353
2021-12-16	105.90	107.55	105.10	107.30	88.657	1,017,110
2021-12-15	106.40	106.55	103.65	104.25	86.137	754,297
2021-12-14	105.25	107.00	105.10	106.40	87.914	776,340
2021-12-13	105.05	106.90	104.50	104.85	86.633	1,021,396
2021-12-10	105.00	105.50	103.75	104.40	86.261	978,584
2021-12-09	107.90	108.15	104.90	105.60	87.253	984,526
2021-12-08	109.05	109.45	107.30	107.75	89.029	1,078,995
2021-12-07	107.80	109.85	107.80	109.05	90.103	1,003,640
2021-12-06	106.80	108.60	106.80	107.50	88.823	688,336
2021-12-03	110.70	111.85	105.10	105.70	87.335	2,155,133
2021-12-02	109.20	109.45	107.55	108.90	89.979	639,998
2021-12-01	107.25	110.05	106.10	109.70	90.640	1,164,625
2021-11-30	108.20	108.80	106.25	106.95	88.368	2,163,519
2021-11-29	111.80	112.90	108.20	109.35	90.351	1,735,794
2021-11-26	108.95	112.40	107.00	111.60	92.210	2,108,310
2021-11-25	110.00	113.95	105.55	110.85	91.591	4,568,873
2021-11-24	105.85	106.10	103.60	104.85	86.633	846,478
2021-11-23	106.50	106.70	105.00	105.95	87.542	687,287
2021-11-22	109.15	109.70	106.80	106.90	88.327	891,318
2021-11-19	109.05	109.85	108.40	109.15	90.186	575,283
2021-11-18	108.95	109.45	108.00	108.80	89.897	461,905
2021-11-17	110.10	111.20	108.45	108.95	90.021	1,297,295
2021-11-16	110.10	110.55	108.95	110.10	90.971	743,678
2021-11-15	108.70	110.40	107.65	110.25	91.095	1,822,264
2021-11-12	106.60	107.35	105.50	106.95	88.368	619,320
2021-11-11	105.15	106.95	104.35	106.60	88.079	766,608
2021-11-10	104.25	105.30	103.90	105.15	86.881	388,362
2021-11-09	102.70	104.30	102.50	104.20	86.096	691,334
2021-11-08	101.30	103.20	100.25	103.20	85.270	785,258
2021-11-05	101.80	103.05	101.30	101.30	83.700	521,286
2021-11-04	105.00	106.10	101.35	101.80	84.113	919,022
2021-11-03	103.05	104.85	103.05	104.30	86.179	884,286
2021-11-02	102.15	104.05	101.70	103.05	85.146	685,595
2021-11-01	100.60	102.55	100.60	102.10	84.361	780,721
2021-10-29	99.380	100.60	98.280	99.720	82.394	930,864
2021-10-28	100.65	100.85	98.660	99.480	82.196	1,118,117
2021-10-27	100.30	102.10	99.980	101.20	83.617	1,056,559
2021-10-26	99.320	100.25	98.980	100.25	82.832	774,648
2021-10-25	99.520	100.30	98.820	99.420	82.147	864,814
2021-10-22	98.700	102.10	98.500	99.520	82.229	1,746,275
2021-10-21	96.340	99.020	95.760	98.000	80.973	881,728
2021-10-20	97.440	98.000	95.860	96.900	80.064	1,080,022
2021-10-19	97.000	97.500	95.880	97.500	80.560	1,090,917
2021-10-18	98.000	98.140	95.960	96.580	79.800	1,081,041
2021-10-15	99.400	99.400	97.480	98.240	81.172	783,427

← NewerPage 21 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.