Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	59.200	59.950	56.100	57.200	54.737	1,828,153
2026-01-29	60.350	60.500	58.950	58.950	56.412	2,198,236
2026-01-28	60.850	60.900	59.400	60.300	57.704	814,375
2026-01-27	61.150	61.250	60.250	60.800	58.182	779,339
2026-01-26	61.500	61.650	59.750	61.200	58.565	979,879
2026-01-23	61.000	61.900	60.850	61.400	58.756	678,460
2026-01-22	61.000	61.500	60.200	61.050	58.421	1,109,345
2026-01-21	60.000	60.900	59.350	59.850	57.273	896,218
2026-01-20	60.350	60.650	59.500	60.100	57.512	906,276
2026-01-19	61.050	61.700	60.550	61.000	58.374	1,267,615
2026-01-16	61.300	66.700	60.900	63.250	60.527	3,167,478
2026-01-15	60.750	61.550	59.850	61.150	58.517	1,414,763
2026-01-14	60.200	60.900	59.350	60.750	58.134	1,473,507
2026-01-13	60.300	60.800	59.450	59.650	57.082	1,042,928
2026-01-12	60.000	60.650	59.750	60.300	57.704	1,045,456
2026-01-09	58.500	60.050	58.150	60.000	57.417	1,311,225
2026-01-08	58.100	58.950	57.800	58.700	56.173	981,146
2026-01-07	58.000	58.650	57.600	58.100	55.598	1,138,205
2026-01-05	57.000	57.150	56.250	56.950	54.498	443,992
2026-01-02	56.750	57.000	56.250	56.750	54.307	625,606
2025-12-30	56.750	56.850	56.400	56.750	54.307	709,560
2025-12-29	56.200	57.050	55.850	57.050	54.594	764,614
2025-12-23	56.150	56.500	55.800	56.200	53.780	622,730
2025-12-22	56.800	57.500	55.700	56.100	53.685	645,188
2025-12-19	56.400	56.600	55.600	56.450	54.020	1,908,870
2025-12-18	56.500	56.550	55.850	56.400	53.972	693,505
2025-12-17	56.400	56.850	55.800	56.450	54.020	803,246
2025-12-16	56.300	56.900	56.050	56.300	53.876	720,383
2025-12-15	55.500	56.800	55.500	56.300	53.876	830,044
2025-12-12	55.650	56.150	55.400	55.500	53.110	3,907,270
2025-12-11	55.650	56.200	55.100	55.700	53.302	1,335,095
2025-12-10	54.500	54.700	53.650	54.350	52.010	606,466
2025-12-09	54.450	54.900	53.400	54.350	52.010	761,858
2025-12-08	56.800	56.900	54.350	54.600	52.249	1,185,161
2025-12-05	55.800	57.350	55.800	56.800	54.354	1,026,459
2025-12-04	55.900	56.150	54.800	55.850	53.445	1,135,324
2025-12-03	55.950	56.150	55.000	55.850	53.445	704,284
2025-12-02	56.300	56.450	55.550	55.650	53.254	1,283,267
2025-12-01	57.800	59.250	56.450	56.450	54.020	1,769,868
2025-11-28	58.350	58.500	57.250	58.000	55.503	2,149,559
2025-11-27	56.500	58.800	54.500	58.500	55.981	4,491,526
2025-11-26	48.900	55.000	47.200	55.000	52.632	8,653,535
2025-11-25	43.440	44.540	42.900	44.540	42.622	1,534,301
2025-11-24	42.940	43.600	42.380	43.440	41.570	1,817,901
2025-11-21	42.200	42.760	41.860	42.380	40.555	754,978
2025-11-20	43.460	43.460	42.380	42.560	40.728	1,071,622
2025-11-19	43.160	43.320	42.720	43.020	41.168	826,955
2025-11-18	43.820	43.820	42.820	43.100	41.244	1,385,304
2025-11-17	45.140	45.180	44.240	44.260	42.354	790,451
2025-11-14	45.940	45.940	44.680	45.140	43.196	874,005
2025-11-13	45.420	46.880	45.420	45.940	43.962	1,177,485
2025-11-12	44.380	45.120	44.380	45.080	43.139	1,740,065
2025-11-11	43.520	44.500	43.420	44.280	42.374	1,402,153
2025-11-10	44.200	44.400	43.420	43.500	41.627	1,245,895
2025-11-07	45.100	45.300	43.800	43.900	42.010	1,114,960
2025-11-06	45.620	45.620	44.760	44.900	42.967	1,246,414
2025-11-05	46.560	46.600	45.300	45.620	43.656	1,637,905
2025-11-04	47.500	47.580	46.520	46.520	44.517	1,042,409
2025-11-03	48.020	48.460	47.500	47.500	45.455	968,579
2025-10-31	48.660	48.780	48.040	48.340	46.259	190,156

← NewerPage 4 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.