Elekta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.600	57.350	55.600	57.050	57.050	2,104,113
2026-10-15	55.450	56.150	54.700	55.550	55.550	942,230
2026-10-14	55.600	56.000	55.300	55.300	55.300	933,654
2026-10-13	55.200	56.100	54.900	55.400	55.400	1,171,402
2026-10-12	54.500	55.650	54.500	55.100	55.100	868,569
2026-10-09	53.100	54.850	53.100	54.450	54.450	1,155,141
2026-10-08	53.000	53.700	52.400	52.900	52.900	1,135,361
2026-10-07	53.000	54.350	52.800	53.300	53.300	1,010,514
2026-10-06	53.250	54.400	52.150	53.300	53.300	1,282,951
2026-10-05	51.700	53.250	51.700	52.950	52.950	1,284,437
2026-10-02	52.050	52.600	51.350	51.600	51.600	789,235
2026-10-01	52.400	53.150	52.000	52.050	52.050	785,004
2026-09-30	53.450	53.500	52.600	52.800	52.800	1,273,882
2026-09-29	52.650	53.350	52.500	52.600	52.600	1,067,348
2026-09-28	52.100	53.200	51.500	52.550	52.550	2,660,702
2026-09-25	51.300	51.350	50.050	50.850	50.850	1,488,199
2026-09-24	51.800	51.800	50.850	51.000	51.000	999,654
2026-09-23	52.400	52.600	51.900	52.000	52.000	626,330
2026-09-22	51.650	52.400	51.200	52.350	52.350	804,769
2026-09-21	51.550	51.900	51.250	51.450	51.450	584,038
2026-09-18	51.450	52.500	51.300	51.600	51.600	1,590,931
2026-09-17	51.700	51.950	51.200	51.750	51.750	1,277,831
2026-09-16	52.300	52.550	51.450	51.700	51.700	934,285
2026-09-15	50.000	52.250	49.300	52.250	52.250	2,082,667
2026-09-14	49.020	50.550	48.800	50.050	50.050	1,175,076
2026-09-11	49.960	49.960	48.960	49.020	49.020	1,463,719
2026-09-10	49.800	50.250	49.360	49.940	49.940	1,037,428
2026-09-09	49.300	50.050	48.500	50.050	50.050	1,653,971
2026-09-08	51.400	51.400	49.700	49.800	49.800	3,483,623
2026-09-07	52.300	52.850	51.200	51.200	51.200	1,310,185
2026-09-04	51.850	52.700	51.650	52.300	52.300	739,811
2026-09-03	52.600	53.750	52.350	53.000	51.800	991,230
2026-09-02	52.400	53.200	51.950	52.700	51.507	1,252,183
2026-09-01	54.000	54.150	52.700	52.950	51.751	1,596,669
2026-08-31	54.450	54.900	53.650	54.300	53.071	1,262,435
2026-08-28	54.100	55.700	53.600	54.450	53.217	1,932,653
2026-08-27	56.000	56.100	51.400	53.150	51.947	4,627,743
2026-08-26	56.000	56.000	54.400	54.800	53.559	969,846
2026-08-25	55.950	56.050	55.200	56.050	54.781	1,387,894
2026-08-24	56.050	56.400	55.400	55.600	54.341	759,141
2026-08-21	55.700	56.200	55.000	56.150	54.879	1,061,775
2026-08-20	55.800	56.100	55.000	55.350	54.097	1,271,911
2026-08-19	54.400	56.050	54.350	55.550	54.292	1,282,250
2026-08-18	53.350	55.150	53.250	54.700	53.462	799,469
2026-08-17	53.650	54.650	53.150	53.600	52.386	1,136,612
2026-08-14	53.750	54.150	53.250	53.800	52.582	917,201
2026-08-13	52.800	53.700	52.150	53.700	52.484	941,006
2026-08-12	52.300	52.800	52.000	52.300	51.116	459,771
2026-08-11	51.800	52.700	51.200	52.450	51.263	1,365,713
2026-08-10	50.500	51.950	50.100	51.800	50.627	1,138,879
2026-08-07	49.400	50.750	49.300	50.400	49.259	749,231
2026-08-06	49.320	49.700	49.000	49.180	48.067	351,565
2026-08-05	49.300	49.740	49.120	49.320	48.203	459,110
2026-08-04	49.000	49.780	48.580	49.200	48.086	431,242
2026-08-03	48.660	49.440	48.340	49.000	47.891	469,737
2026-07-31	48.800	49.220	48.200	48.380	47.285	1,028,608
2026-07-30	48.760	49.300	48.520	48.740	47.637	613,795
2026-07-29	48.800	49.220	47.480	48.760	47.656	936,865
2026-07-28	48.440	48.880	47.720	48.880	47.773	697,695
2026-07-27	47.600	48.720	47.500	48.440	47.343	950,712

Page 1 of 3 · 127 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.