Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	47.260	47.940	47.240	47.500	44.245	390,583
2025-08-07	46.000	47.220	45.960	47.120	43.891	516,066
2025-08-06	46.840	47.240	46.180	46.180	43.015	863,630
2025-08-05	47.000	47.220	46.780	46.860	43.649	434,965
2025-08-04	47.000	47.120	46.240	46.740	43.537	575,885
2025-08-01	48.300	48.320	46.820	46.820	43.611	714,684
2025-07-31	48.800	48.880	47.760	48.320	45.009	992,597
2025-07-30	48.980	49.440	48.380	48.860	45.512	829,388
2025-07-29	49.080	49.920	40.640	49.180	45.810	331,936
2025-07-28	50.150	50.700	48.760	48.940	45.586	626,370
2025-07-25	49.500	49.920	49.180	49.800	46.387	372,261
2025-07-24	49.140	49.880	49.080	49.440	46.052	645,016
2025-07-23	47.460	49.820	47.460	48.400	45.083	1,103,451
2025-07-22	47.500	47.940	47.160	47.460	44.208	481,831
2025-07-21	48.400	48.540	47.640	47.640	44.375	583,135
2025-07-18	48.840	49.480	48.400	48.400	45.083	964,725
2025-07-17	48.320	48.560	47.960	48.160	44.860	781,843
2025-07-16	47.940	48.420	47.740	47.960	44.673	524,959
2025-07-15	48.040	48.640	47.940	48.020	44.729	599,025
2025-07-14	47.500	48.260	47.320	48.080	44.785	557,433
2025-07-11	49.500	49.500	47.720	47.960	44.673	995,070
2025-07-10	48.800	49.460	48.740	49.260	45.884	584,032
2025-07-09	48.700	49.160	48.400	48.540	45.214	481,864
2025-07-08	48.200	48.700	47.680	48.700	45.363	546,844
2025-07-07	48.920	48.920	47.720	48.200	44.897	647,747
2025-07-04	49.400	49.400	48.820	49.020	45.661	539,343
2025-07-03	50.000	50.550	49.600	49.600	46.201	674,207
2025-07-02	49.400	49.980	48.760	49.980	46.555	637,372
2025-07-01	48.800	49.080	48.180	49.080	45.717	586,308
2025-06-30	48.920	48.980	48.260	48.880	45.530	930,420
2025-06-27	48.680	49.040	48.020	48.780	45.437	858,489
2025-06-26	49.160	49.560	48.220	48.420	45.102	969,862
2025-06-25	49.440	49.720	49.080	49.080	45.717	840,723
2025-06-24	48.980	49.300	48.480	48.880	45.530	1,382,249
2025-06-23	47.460	48.000	47.200	47.800	44.524	671,279
2025-06-19	47.840	48.220	47.160	47.880	44.599	2,169,784
2025-06-18	47.560	48.120	47.260	47.960	44.673	1,741,475
2025-06-17	47.500	48.620	47.460	47.480	44.226	1,537,548
2025-06-16	47.840	48.460	47.400	47.800	44.524	829,324
2025-06-13	48.000	48.880	47.700	47.760	44.487	1,844,985
2025-06-12	49.200	49.440	48.780	49.020	45.661	1,031,199
2025-06-11	48.240	49.740	47.860	49.660	46.257	2,976,589
2025-06-10	50.950	51.300	45.820	48.340	45.027	4,701,839
2025-06-09	49.960	51.000	49.900	50.700	47.226	1,430,592
2025-06-05	49.640	50.050	49.240	49.960	46.536	896,402
2025-06-04	49.560	49.940	49.200	49.720	46.313	858,461
2025-06-03	49.920	50.350	48.880	49.400	46.015	1,327,478
2025-06-02	50.000	51.000	49.640	49.800	46.387	1,180,396
2025-05-30	52.000	52.000	49.720	50.500	47.039	4,539,128
2025-05-28	52.000	53.100	50.250	52.950	49.321	5,226,517
2025-05-27	50.800	50.900	49.960	50.000	46.574	1,475,087
2025-05-26	49.960	50.150	49.700	50.100	46.667	894,881
2025-05-23	50.350	51.500	48.080	49.160	45.791	1,445,067
2025-05-22	51.400	51.650	50.200	50.350	46.900	2,123,857
2025-05-21	52.400	52.550	51.600	52.000	48.437	1,394,536
2025-05-20	52.850	53.600	52.250	53.500	49.834	1,072,400
2025-05-19	51.950	52.800	51.850	52.800	49.182	787,577
2025-05-16	52.550	53.450	52.300	52.700	49.089	865,483
2025-05-15	51.600	52.450	51.550	52.300	48.716	934,702
2025-05-14	52.000	52.500	51.550	52.100	48.530	1,048,388

← NewerPage 6 of 21 · 1,260 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.