UK markets close in 3 hours 49 minutes

Elekta AB (publ) (EKTA-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
78.10+1.10 (+1.43%)
As of 01:39PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202477.8078.6577.5578.1078.10241,779
02 May 202479.2079.2077.0077.0077.00948,925
30 Apr 202479.0079.4578.6579.2079.20465,409
29 Apr 202476.0079.1575.8079.0079.001,500,506
26 Apr 202474.0075.7073.9075.6075.60407,732
25 Apr 202475.5076.4073.7573.9073.90976,059
24 Apr 202476.9577.1075.7575.7575.751,060,946
23 Apr 202476.5077.1076.3076.9576.95609,914
22 Apr 202475.0077.7574.5576.0076.001,117,695
19 Apr 202474.4074.9074.0074.4574.451,265,198
18 Apr 202476.4076.4074.5075.0075.00805,814
17 Apr 202476.8577.3575.0075.8575.85832,966
16 Apr 202477.1077.8076.6076.8576.85718,616
15 Apr 202477.1578.5576.9577.8577.85790,674
12 Apr 202479.3079.4076.7577.1577.151,123,765
11 Apr 202478.0080.1076.2578.7078.702,091,012
10 Apr 202480.5082.6580.3080.5080.50502,233
09 Apr 202482.9583.7080.7080.9580.951,286,344
08 Apr 202482.0083.3081.5083.2083.20440,798
05 Apr 202483.0083.5581.6082.0082.00685,587
04 Apr 202483.8584.6583.0083.8083.80680,668
03 Apr 202482.7583.7581.0583.6583.65725,726
02 Apr 202480.7082.8580.5082.8082.801,240,530
28 Mar 202481.3681.6280.2280.7080.70380,508
27 Mar 202480.0081.1879.7280.8280.82526,575
26 Mar 202480.6880.9878.8880.6280.62568,200
25 Mar 202479.4680.8479.3080.6880.68610,114
22 Mar 202479.4681.5079.1680.1080.101,074,314
21 Mar 202478.6079.8278.3279.4679.46579,854
20 Mar 202479.4479.8878.1078.3078.30691,408
19 Mar 202478.7080.0478.5079.6279.621,555,081
18 Mar 202479.7080.5278.2679.1879.181,244,461
15 Mar 202478.4480.5678.4079.7479.742,192,601
14 Mar 202477.5478.7477.5078.2678.261,452,712
13 Mar 202477.8678.2877.3277.6277.62739,763
12 Mar 202476.5678.2276.5277.8477.84891,469
11 Mar 202476.4277.0876.0076.3076.30606,480
08 Mar 202478.2078.5276.3076.8076.801,222,457
07 Mar 202474.7078.1474.3677.8077.801,208,968
06 Mar 202474.8076.6074.7076.1676.16940,082
05 Mar 202476.4076.4074.6474.7674.76858,605
04 Mar 202477.8078.2275.7076.6676.661,341,107
01 Mar 202475.5078.3875.5077.8477.842,648,285
29 Feb 202470.1877.2670.0074.9474.944,427,470
28 Feb 202472.4273.8072.3273.5873.581,135,218
27 Feb 202473.0873.2471.8472.8872.88997,735
26 Feb 202474.1474.5073.0673.0873.08701,441
26 Feb 20241.2 Dividend
23 Feb 202475.2875.3073.8474.4073.20978,530
22 Feb 202475.0875.9074.6075.5074.281,043,952
21 Feb 202476.6876.8074.8075.0873.871,217,430
20 Feb 202477.3877.4676.7877.0275.78568,869
19 Feb 202477.5078.4077.4477.7076.45608,865
16 Feb 202477.6078.3477.4477.8276.56747,784
15 Feb 202475.8477.9675.8077.5076.25867,621
14 Feb 202474.8075.9874.7075.8474.62651,814
13 Feb 202475.4076.0074.5674.8073.59713,816
12 Feb 202474.7875.6274.0875.5474.32826,391
09 Feb 202473.3474.7673.3474.4873.28683,857
08 Feb 202474.9275.2273.3073.7472.551,213,943
07 Feb 202476.5076.9675.5275.9874.75935,388
06 Feb 202475.5077.1075.3076.7875.54861,131
05 Feb 202477.2277.3075.3475.5074.281,080,444
02 Feb 202479.0079.1277.2077.4076.151,173,283
01 Feb 202478.7078.8077.6078.5477.27993,864
31 Jan 202478.7479.4678.2478.7077.431,166,425
30 Jan 202478.8079.4278.3678.7477.47780,297
29 Jan 202478.5678.8077.7078.7877.51796,546
26 Jan 202478.0679.0877.7878.9877.71748,794
25 Jan 202476.9078.6276.5278.2476.981,262,404
24 Jan 202477.9277.9276.1476.9475.701,145,382
23 Jan 202475.5077.4075.1876.9075.662,238,879
22 Jan 202476.3277.0675.1475.2874.071,644,980
19 Jan 202478.3478.7076.1276.2074.971,826,628
18 Jan 202479.2279.7077.9677.9676.701,501,131
17 Jan 202479.1879.6277.7079.2077.921,068,278
16 Jan 202479.0481.0878.7280.0878.791,096,809
15 Jan 202479.7680.1678.4278.5677.29612,059
12 Jan 202480.6281.5880.1880.6879.38461,164
11 Jan 202481.4882.2080.5280.6279.32546,268
10 Jan 202481.2081.3080.0280.6879.38823,304
09 Jan 202482.4682.5080.7281.1479.83874,683
08 Jan 202483.0084.2881.4082.0280.701,043,876
05 Jan 202484.5084.5682.1882.8881.54516,627
04 Jan 202483.7084.7683.2684.5683.20732,576
03 Jan 202485.6685.6683.1683.7882.43756,700
02 Jan 202482.6085.8682.6085.6684.281,189,490
29 Dec 202381.5082.6681.5082.3280.99787,251
28 Dec 202381.4881.9481.1481.5080.19401,667
27 Dec 202381.6282.1081.0881.4880.17539,594
22 Dec 202381.0681.8680.6681.6280.30533,972
21 Dec 202381.2481.7680.2681.0679.75780,167
20 Dec 202381.8482.0080.6081.4080.09421,138
19 Dec 202380.5081.4280.5081.3680.05743,303
18 Dec 202381.0281.0280.0680.5079.20715,845
15 Dec 202381.1682.8280.9281.5280.212,291,860
14 Dec 202381.2482.0280.3081.0279.711,546,120
13 Dec 202380.6681.0679.9080.2478.95976,645
12 Dec 202382.4082.5680.1680.3879.081,088,171
11 Dec 202384.1084.1082.1282.5681.231,103,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...