Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	64.700	65.050	63.300	63.500	57.948	759,533
2024-11-12	65.550	66.050	64.650	64.750	59.089	784,501
2024-11-11	65.650	66.700	65.650	65.750	60.002	799,241
2024-11-08	65.500	65.550	64.800	65.100	59.409	818,725
2024-11-07	63.200	65.800	63.200	65.600	59.865	1,098,210
2024-11-06	64.900	65.800	63.050	63.050	57.538	1,454,005
2024-11-05	65.550	66.000	63.050	64.550	58.907	831,241
2024-11-04	64.300	65.800	64.300	65.550	59.819	497,659
2024-11-01	64.500	64.900	64.100	64.300	58.679	248,399
2024-10-31	65.300	65.500	63.900	64.100	58.496	1,182,647
2024-10-30	66.450	68.000	65.550	65.700	59.956	1,252,659
2024-10-29	67.000	67.700	66.250	66.700	60.869	714,401
2024-10-28	68.600	68.700	65.800	67.350	61.462	2,161,499
2024-10-25	69.250	69.600	68.500	68.750	62.739	891,053
2024-10-24	69.950	70.450	69.350	69.350	63.287	721,995
2024-10-23	69.600	70.500	69.600	69.950	63.835	697,456
2024-10-22	70.350	70.500	69.100	69.900	63.789	568,059
2024-10-21	71.350	71.950	69.800	70.150	64.017	842,035
2024-10-18	70.650	72.500	70.600	71.350	65.112	810,381
2024-10-17	71.400	72.250	70.050	70.650	64.473	585,410
2024-10-16	70.800	72.100	70.300	71.400	65.158	735,701
2024-10-15	71.100	71.750	70.450	71.150	64.930	977,129
2024-10-14	70.650	71.550	70.650	71.200	64.975	785,608
2024-10-11	70.200	71.250	69.850	70.550	64.382	800,948
2024-10-10	70.100	71.050	69.600	70.200	64.063	784,561
2024-10-09	71.200	71.300	69.650	70.100	63.971	2,058,186
2024-10-08	70.700	72.200	69.800	71.400	65.158	2,055,198
2024-10-07	70.950	72.350	70.300	72.200	65.888	1,209,100
2024-10-04	70.050	70.900	69.850	70.750	64.565	943,417
2024-10-03	71.000	71.000	69.150	70.050	63.926	1,134,339
2024-10-02	70.000	71.200	69.750	71.050	64.838	756,698
2024-10-01	72.400	72.600	69.800	70.000	63.880	1,806,186
2024-09-30	72.800	73.600	71.950	72.400	66.070	1,306,252
2024-09-27	72.000	72.950	71.750	72.600	66.253	1,235,646
2024-09-26	68.850	71.900	68.850	71.500	65.249	2,434,101
2024-09-25	66.950	68.550	66.900	68.550	62.557	1,492,661
2024-09-24	66.650	67.400	66.500	66.800	60.960	1,019,826
2024-09-23	65.600	67.200	65.150	66.400	60.595	884,725
2024-09-20	66.850	67.050	65.150	65.700	59.956	2,280,659
2024-09-19	69.300	69.400	66.150	67.100	61.234	1,995,102
2024-09-18	68.100	68.800	67.650	68.700	62.694	1,210,422
2024-09-17	65.550	68.250	65.550	68.100	62.146	1,628,897
2024-09-16	66.000	66.100	65.150	65.300	59.591	966,906
2024-09-13	64.900	66.200	64.900	66.100	60.321	637,267
2024-09-12	64.700	65.700	64.500	64.750	59.089	817,223
2024-09-11	63.500	64.450	63.350	64.050	58.450	691,183
2024-09-10	64.150	64.600	63.500	63.500	57.948	683,482
2024-09-09	64.650	65.250	64.200	64.200	58.587	800,829
2024-09-06	65.000	66.000	64.450	64.450	58.815	936,354
2024-09-05	66.300	66.850	66.100	66.400	59.500	668,245
2024-09-04	66.000	66.900	65.800	66.450	59.545	932,296
2024-09-03	68.600	69.300	67.100	67.100	60.127	1,438,232
2024-09-02	70.000	70.000	68.400	69.100	61.919	873,604
2024-08-30	69.250	70.800	69.100	70.100	62.815	1,494,641
2024-08-29	70.050	71.200	68.750	69.300	62.098	2,210,567
2024-08-28	75.000	76.300	69.350	69.600	62.367	4,967,666
2024-08-27	69.200	69.500	68.950	69.050	61.874	875,499
2024-08-26	69.000	69.600	68.800	69.100	61.919	893,900
2024-08-23	69.200	69.650	69.000	69.250	62.054	1,336,984
2024-08-22	68.800	69.750	68.500	69.000	61.830	572,497

← NewerPage 9 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.