Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	49.100	49.260	48.600	48.680	46.584	460,495
2025-10-29	48.860	49.300	48.520	49.080	46.967	315,654
2025-10-28	49.800	49.800	48.560	48.840	46.737	467,909
2025-10-27	49.980	50.000	48.560	49.900	47.752	873,263
2025-10-24	51.000	51.050	49.920	50.000	47.847	639,844
2025-10-23	50.050	50.950	50.050	50.950	48.756	1,025,771
2025-10-22	49.900	50.350	49.400	50.000	47.847	1,223,441
2025-10-21	48.900	49.840	48.740	49.720	47.579	690,854
2025-10-20	49.120	49.460	48.680	48.840	46.737	674,184
2025-10-17	48.740	49.240	48.000	48.900	46.795	546,773
2025-10-16	48.100	48.780	47.980	48.760	46.661	693,352
2025-10-15	48.000	48.580	47.500	47.840	45.780	1,017,468
2025-10-14	47.500	48.300	46.860	47.640	45.589	1,383,675
2025-10-13	47.760	48.640	47.700	48.000	45.933	397,635
2025-10-10	48.480	49.500	47.780	47.780	45.723	951,238
2025-10-09	48.980	49.300	48.580	48.660	46.565	372,469
2025-10-08	48.540	49.080	48.260	48.980	46.871	666,169
2025-10-07	49.480	49.820	48.720	48.860	46.756	946,008
2025-10-06	47.900	49.780	47.780	49.420	47.292	1,986,574
2025-10-03	47.520	47.980	47.400	47.880	45.819	903,265
2025-10-02	47.780	47.940	46.900	47.520	45.474	959,573
2025-10-01	47.640	48.040	47.060	47.260	45.225	1,554,755
2025-09-30	48.260	48.600	47.440	47.500	45.455	1,247,991
2025-09-29	47.020	48.640	46.580	48.260	46.182	1,701,367
2025-09-26	46.900	47.720	46.580	46.800	44.785	3,330,449
2025-09-25	48.960	49.000	46.900	47.340	45.302	2,956,868
2025-09-24	50.850	50.850	50.050	50.050	47.895	628,940
2025-09-23	50.400	51.700	50.400	51.150	48.948	956,620
2025-09-22	50.250	51.200	50.250	50.600	48.421	812,602
2025-09-19	51.100	51.300	49.920	50.200	48.039	1,972,364
2025-09-18	49.440	51.400	49.440	51.000	48.804	1,839,875
2025-09-17	49.700	49.940	49.060	49.500	47.369	558,364
2025-09-16	49.780	50.750	49.360	49.460	47.330	955,525
2025-09-15	49.940	50.350	49.340	49.500	47.369	1,571,382
2025-09-12	49.620	50.850	48.760	49.740	47.598	2,460,679
2025-09-11	46.180	49.240	45.580	49.100	46.986	2,886,105
2025-09-10	46.600	47.480	46.100	46.140	44.153	1,416,220
2025-09-09	45.360	46.500	45.360	46.500	44.498	1,167,998
2025-09-08	44.380	45.640	44.380	45.360	43.407	1,047,986
2025-09-05	44.260	44.580	44.000	44.300	42.393	854,134
2025-09-04	45.280	45.920	45.080	45.080	41.991	754,764
2025-09-03	44.140	46.020	44.000	45.100	42.009	1,715,832
2025-09-02	47.960	48.100	45.740	45.940	42.792	1,551,228
2025-09-01	47.120	48.840	46.980	47.960	44.673	930,387
2025-08-29	46.640	47.520	46.180	47.040	43.816	1,474,032
2025-08-28	46.780	50.700	45.760	46.640	43.444	3,951,815
2025-08-27	49.100	49.140	48.180	48.940	45.586	1,211,703
2025-08-26	48.800	49.580	48.520	48.760	45.419	515,944
2025-08-25	50.050	50.200	48.800	48.800	45.456	450,960
2025-08-22	49.400	50.150	49.200	50.100	46.667	608,072
2025-08-21	49.000	50.200	48.940	49.360	45.977	501,405
2025-08-20	48.700	49.200	48.300	48.840	45.493	483,058
2025-08-19	48.220	49.220	48.060	48.720	45.381	487,834
2025-08-18	47.920	48.360	47.800	48.360	45.046	2,069,182
2025-08-15	47.600	48.540	47.600	47.960	44.673	364,767
2025-08-14	47.080	47.800	47.000	47.560	44.301	1,956,602
2025-08-13	47.520	47.800	46.660	47.160	43.928	540,489
2025-08-12	47.200	47.840	47.060	47.500	44.245	605,326
2025-08-11	47.500	47.940	47.060	47.060	43.835	298,993
2025-08-08	47.260	47.940	47.240	47.500	44.245	390,583

← NewerPage 5 of 21 · 1,257 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.