Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.300	55.000	53.800	54.600	53.364	990,683
2026-04-27	54.700	55.000	54.000	54.300	53.071	907,299
2026-04-24	55.800	55.800	54.400	54.700	53.462	1,162,797
2026-04-23	56.150	56.550	55.350	55.700	54.439	794,332
2026-04-22	56.850	56.900	55.850	55.950	54.683	1,047,545
2026-04-21	57.150	57.750	56.600	56.700	55.416	1,150,674
2026-04-20	57.900	57.900	56.600	57.150	55.856	1,046,856
2026-04-17	57.000	58.200	56.950	58.100	56.785	1,918,330
2026-04-16	57.350	57.550	56.700	56.900	55.612	1,588,546
2026-04-15	56.900	57.300	56.450	57.000	55.709	952,898
2026-04-14	55.700	57.350	55.700	56.900	55.612	855,853
2026-04-13	55.000	55.500	54.400	55.350	54.097	714,665
2026-04-10	53.850	56.100	53.700	55.050	53.804	1,350,111
2026-04-09	55.250	55.250	53.150	53.650	52.435	1,228,578
2026-04-08	55.500	56.300	54.850	54.900	53.657	1,165,026
2026-04-07	54.750	55.450	53.800	54.000	52.777	990,500
2026-04-02	55.500	55.500	54.450	54.450	53.217	696,300
2026-04-01	56.400	56.800	55.550	55.900	54.634	1,028,724
2026-03-31	56.000	56.000	54.850	55.200	53.950	1,475,998
2026-03-30	54.750	55.850	53.950	55.850	54.586	2,190,094
2026-03-27	55.500	55.850	53.100	53.800	52.582	2,181,755
2026-03-26	53.850	56.000	53.700	55.550	54.292	651,407
2026-03-25	56.150	56.400	53.850	54.300	53.071	2,291,548
2026-03-24	56.150	56.750	55.150	56.750	55.465	1,222,807
2026-03-23	55.000	56.800	53.550	55.900	54.634	946,348
2026-03-20	57.100	57.600	56.000	56.300	55.025	1,423,890
2026-03-19	56.650	57.450	56.300	56.700	55.416	970,118
2026-03-18	58.150	58.500	57.150	57.600	56.296	972,924
2026-03-17	56.650	58.100	55.750	57.800	56.491	1,146,142
2026-03-16	56.100	56.600	55.400	56.550	55.270	588,050
2026-03-13	56.500	57.050	55.600	56.100	54.830	1,010,203
2026-03-12	57.100	58.600	56.700	57.000	55.709	1,124,242
2026-03-11	60.050	60.050	56.700	57.450	56.149	2,144,393
2026-03-10	60.250	61.100	59.450	60.650	59.277	845,387
2026-03-09	60.000	60.050	58.000	59.500	58.153	1,669,522
2026-03-06	57.550	62.250	57.550	62.000	60.596	2,863,948
2026-03-05	55.000	62.500	55.000	56.550	55.270	3,217,976
2026-03-04	55.000	58.000	54.950	57.450	54.976	1,755,605
2026-03-03	56.150	56.450	54.950	55.550	53.158	1,350,061
2026-03-02	56.950	57.950	56.050	57.150	54.689	1,386,468
2026-02-27	57.700	58.050	57.150	58.050	55.551	949,487
2026-02-26	56.950	58.350	56.450	57.650	55.168	1,078,402
2026-02-25	56.250	57.150	55.750	56.950	54.498	614,915
2026-02-24	54.900	56.800	54.900	56.250	53.828	1,287,451
2026-02-23	56.200	56.200	54.600	54.850	52.488	801,825
2026-02-20	55.300	56.500	55.050	56.200	53.780	1,141,970
2026-02-19	55.850	56.200	54.950	55.300	52.919	912,829
2026-02-18	54.350	55.650	54.050	55.600	53.206	592,422
2026-02-17	54.150	54.400	53.600	54.350	52.010	933,081
2026-02-16	55.350	55.400	54.050	54.400	52.058	518,806
2026-02-13	54.300	55.350	53.800	55.350	52.967	832,346
2026-02-12	55.350	55.400	54.250	54.500	52.153	1,067,672
2026-02-11	55.500	55.500	54.250	54.600	52.249	1,668,728
2026-02-10	55.500	56.100	55.100	55.550	53.158	729,834
2026-02-09	55.700	55.850	54.500	55.150	52.775	716,775
2026-02-06	55.350	55.500	54.150	55.400	53.015	1,005,210
2026-02-05	55.450	55.800	54.700	55.800	53.398	533,925
2026-02-04	55.600	55.850	55.100	55.350	52.967	1,280,492
2026-02-03	55.900	56.500	55.450	55.700	53.302	1,069,975
2026-02-02	56.900	57.200	55.800	56.000	53.589	1,693,448

← NewerPage 3 of 5 · 249 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.