Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	51.800	52.300	51.300	51.850	48.297	875,283
2025-05-12	50.500	52.100	50.500	51.600	48.064	1,426,872
2025-05-09	49.600	50.350	49.540	49.960	46.536	997,442
2025-05-08	47.980	49.740	47.560	49.240	45.866	1,420,246
2025-05-07	48.000	48.160	47.260	47.440	44.189	1,751,617
2025-05-06	49.640	49.640	47.940	48.140	44.841	2,177,410
2025-05-05	50.250	50.400	49.280	49.620	46.220	1,275,882
2025-05-02	49.540	50.200	49.380	50.150	46.713	1,452,452
2025-04-30	49.640	50.000	48.680	49.000	45.642	936,797
2025-04-29	47.460	49.500	47.080	48.900	45.549	2,996,621
2025-04-28	50.050	50.500	49.980	50.200	46.760	404,498
2025-04-25	49.640	50.300	49.500	49.900	46.480	667,830
2025-04-24	49.280	49.320	48.720	49.220	45.847	734,878
2025-04-23	48.860	49.900	48.580	49.240	45.866	1,584,863
2025-04-22	47.800	48.280	47.260	48.280	44.971	868,047
2025-04-17	48.500	48.500	47.600	47.600	44.338	335,705
2025-04-16	48.180	48.440	47.400	48.440	45.120	630,397
2025-04-15	48.400	48.880	48.160	48.800	45.456	906,860
2025-04-14	48.300	48.300	47.620	48.280	44.971	2,043,020
2025-04-11	46.840	47.140	45.660	46.880	43.667	1,228,188
2025-04-10	49.200	49.200	46.440	46.780	43.574	2,213,449
2025-04-09	46.000	46.300	44.500	44.500	41.450	1,880,980
2025-04-08	46.880	48.140	46.620	47.500	44.245	1,003,653
2025-04-07	45.480	48.980	44.640	45.980	42.829	2,103,965
2025-04-04	50.100	50.550	47.600	48.260	44.953	1,915,233
2025-04-03	51.100	52.000	50.200	50.200	46.760	1,081,436
2025-04-02	52.750	52.900	50.750	52.200	48.623	1,216,664
2025-04-01	52.950	53.850	52.600	53.600	49.927	856,824
2025-03-31	53.550	53.600	52.300	52.550	48.949	916,627
2025-03-28	53.800	54.750	53.800	54.000	50.299	759,924
2025-03-27	54.000	54.650	53.850	54.250	50.532	977,871
2025-03-26	56.100	56.200	54.350	54.700	50.951	1,073,926
2025-03-25	56.450	56.450	55.800	55.900	52.069	2,029,169
2025-03-24	56.450	56.900	55.900	56.450	52.582	1,521,642
2025-03-21	57.000	57.050	55.600	56.200	52.349	1,114,224
2025-03-20	57.700	58.000	56.550	57.250	53.327	449,860
2025-03-19	57.600	57.750	56.800	57.550	53.606	627,768
2025-03-18	57.850	58.250	57.700	57.700	53.746	638,214
2025-03-17	57.400	58.050	57.300	57.550	53.606	907,917
2025-03-14	55.850	57.400	55.800	57.200	53.280	1,203,371
2025-03-13	56.300	56.550	55.300	55.650	51.836	1,230,676
2025-03-12	56.500	56.850	55.700	56.750	52.861	1,116,865
2025-03-11	58.100	58.550	55.800	56.000	52.162	1,112,007
2025-03-10	58.500	58.550	57.550	58.100	54.118	877,631
2025-03-07	58.050	58.100	56.850	57.850	53.886	1,289,999
2025-03-06	58.600	58.850	57.950	58.250	54.258	1,218,710
2025-03-05	59.050	60.200	58.850	59.150	53.979	1,066,907
2025-03-04	59.250	59.750	57.800	58.100	53.021	2,554,062
2025-03-03	59.100	59.800	58.750	59.650	54.435	1,371,604
2025-02-28	58.100	59.450	58.100	59.050	53.888	2,212,241
2025-02-27	60.000	60.050	57.950	58.600	53.477	2,519,205
2025-02-26	60.300	61.900	60.000	60.350	55.074	1,366,845
2025-02-25	61.700	61.700	60.300	60.300	55.028	1,194,027
2025-02-24	60.250	62.400	59.300	61.800	56.397	2,183,481
2025-02-21	59.500	62.600	58.950	60.250	54.983	6,176,019
2025-02-20	65.400	66.650	65.150	66.000	60.230	951,480
2025-02-19	66.400	66.750	64.500	65.650	59.910	1,083,873
2025-02-18	67.200	67.350	66.500	66.950	61.097	789,763
2025-02-17	66.600	67.150	66.400	67.150	61.279	1,022,092
2025-02-14	66.850	67.250	66.450	66.900	61.051	1,056,436

← NewerPage 7 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.