Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	65.700	66.850	65.550	66.850	61.006	871,844
2025-02-12	65.700	66.100	65.050	65.450	59.728	605,701
2025-02-11	64.750	65.550	64.700	65.200	59.500	415,703
2025-02-10	66.150	66.150	64.350	64.600	58.952	708,878
2025-02-07	67.000	67.400	66.000	66.150	60.367	657,473
2025-02-06	65.750	67.650	65.700	66.850	61.006	1,019,801
2025-02-05	64.700	65.350	64.450	65.200	59.500	757,353
2025-02-04	64.650	65.200	64.150	64.600	58.952	552,020
2025-02-03	63.000	65.000	63.000	64.600	58.952	926,904
2025-01-31	66.600	66.650	65.750	65.750	60.002	759,344
2025-01-30	66.550	66.900	65.800	66.300	60.504	670,417
2025-01-29	65.600	67.400	65.500	66.500	60.686	1,317,712
2025-01-28	65.450	66.350	65.350	65.400	59.682	764,292
2025-01-27	63.750	65.500	63.650	65.300	59.591	668,092
2025-01-24	64.450	65.550	63.900	64.300	58.679	489,668
2025-01-23	64.750	64.850	63.800	64.200	58.587	785,657
2025-01-22	64.900	65.400	64.200	64.750	59.089	1,361,181
2025-01-21	63.550	64.900	63.200	64.900	59.226	1,396,181
2025-01-20	63.500	64.000	62.900	63.500	57.948	568,784
2025-01-17	63.200	63.900	63.100	63.400	57.857	655,112
2025-01-16	62.450	63.300	62.350	62.950	57.447	1,114,903
2025-01-15	60.550	62.350	59.850	62.150	56.716	1,168,398
2025-01-14	61.850	62.150	60.300	60.450	55.165	914,186
2025-01-13	62.750	62.950	60.750	61.100	55.758	1,331,891
2025-01-10	60.950	62.950	60.800	62.750	57.264	1,192,913
2025-01-09	61.450	61.450	60.700	60.950	55.621	550,381
2025-01-08	62.650	62.750	61.050	61.450	56.078	1,112,935
2025-01-07	61.350	63.150	61.300	62.800	57.310	926,748
2025-01-03	61.750	61.750	60.700	61.050	55.713	797,912
2025-01-02	61.650	62.150	61.150	61.800	56.397	667,097
2024-12-30	60.650	61.150	60.250	61.150	55.804	687,439
2024-12-27	60.600	61.250	60.250	60.900	55.576	807,018
2024-12-23	60.150	60.900	59.600	60.450	55.165	887,475
2024-12-20	60.900	61.000	59.700	60.300	55.028	3,416,839
2024-12-19	61.150	62.150	60.550	60.800	55.485	942,351
2024-12-18	60.400	62.450	60.200	61.700	56.306	1,023,943
2024-12-17	62.350	62.350	60.200	60.300	55.028	2,146,998
2024-12-16	63.300	63.300	62.000	62.400	56.945	679,289
2024-12-13	63.050	64.400	62.900	63.350	57.812	752,319
2024-12-12	64.400	64.600	63.100	63.100	57.583	1,538,620
2024-12-11	64.750	64.800	63.550	64.350	58.724	941,135
2024-12-10	63.750	65.150	63.550	64.750	59.089	2,012,992
2024-12-09	63.000	63.950	62.550	63.850	58.268	1,900,632
2024-12-06	61.150	63.050	60.650	62.850	57.355	1,406,218
2024-12-05	62.350	62.550	61.100	61.150	55.804	1,375,435
2024-12-04	61.500	62.550	60.550	62.350	56.899	2,345,802
2024-12-03	65.200	65.200	61.150	61.500	56.123	1,898,613
2024-12-02	63.450	65.200	62.600	65.200	59.500	1,460,588
2024-11-29	63.950	65.050	63.350	65.050	59.363	1,630,771
2024-11-28	64.400	65.250	63.100	64.100	58.496	2,311,056
2024-11-27	59.200	64.800	58.200	64.700	59.044	5,637,377
2024-11-26	64.000	64.250	63.150	63.150	57.629	1,063,688
2024-11-25	63.350	64.600	63.350	64.300	58.679	909,132
2024-11-22	61.800	63.850	61.550	63.100	57.583	593,469
2024-11-21	62.000	62.200	61.300	61.800	56.397	507,128
2024-11-20	63.000	64.050	61.650	62.100	56.671	697,726
2024-11-19	63.100	63.400	61.600	63.000	57.492	665,710
2024-11-18	62.300	63.150	61.750	63.000	57.492	1,401,514
2024-11-15	62.900	63.400	62.500	62.500	57.036	1,460,689
2024-11-14	63.250	63.950	62.050	63.450	57.903	1,381,047

← NewerPage 8 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.