Elekta AB (publ) (EKTA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 77.10 | 77.30 | 77.00 | 77.30 | 77.30 | 11,750 |
| 15 Apr 2024 | 77.15 | 78.55 | 76.95 | 77.85 | 77.85 | 790,674 |
| 12 Apr 2024 | 79.30 | 79.40 | 76.75 | 77.15 | 77.15 | 1,123,765 |
| 11 Apr 2024 | 78.00 | 80.10 | 76.25 | 78.70 | 78.70 | 2,091,012 |
| 10 Apr 2024 | 80.50 | 82.65 | 80.30 | 80.50 | 80.50 | 502,233 |
| 09 Apr 2024 | 82.95 | 83.70 | 80.70 | 80.95 | 80.95 | 1,286,344 |
| 08 Apr 2024 | 82.00 | 83.30 | 81.50 | 83.20 | 83.20 | 440,798 |
| 05 Apr 2024 | 83.00 | 83.55 | 81.60 | 82.00 | 82.00 | 685,587 |
| 04 Apr 2024 | 83.85 | 84.65 | 83.00 | 83.80 | 83.80 | 680,668 |
| 03 Apr 2024 | 82.75 | 83.75 | 81.05 | 83.65 | 83.65 | 725,726 |
| 02 Apr 2024 | 80.70 | 82.85 | 80.50 | 82.80 | 82.80 | 1,240,530 |
| 28 Mar 2024 | 81.36 | 81.62 | 80.22 | 80.70 | 80.70 | 380,508 |
| 27 Mar 2024 | 80.00 | 81.18 | 79.72 | 80.82 | 80.82 | 526,575 |
| 26 Mar 2024 | 80.68 | 80.98 | 78.88 | 80.62 | 80.62 | 568,200 |
| 25 Mar 2024 | 79.46 | 80.84 | 79.30 | 80.68 | 80.68 | 610,114 |
| 22 Mar 2024 | 79.46 | 81.50 | 79.16 | 80.10 | 80.10 | 1,074,314 |
| 21 Mar 2024 | 78.60 | 79.82 | 78.32 | 79.46 | 79.46 | 579,854 |
| 20 Mar 2024 | 79.44 | 79.88 | 78.10 | 78.30 | 78.30 | 691,408 |
| 19 Mar 2024 | 78.70 | 80.04 | 78.50 | 79.62 | 79.62 | 1,555,081 |
| 18 Mar 2024 | 79.70 | 80.52 | 78.26 | 79.18 | 79.18 | 1,244,461 |
| 15 Mar 2024 | 78.44 | 80.56 | 78.40 | 79.74 | 79.74 | 2,192,601 |
| 14 Mar 2024 | 77.54 | 78.74 | 77.50 | 78.26 | 78.26 | 1,452,712 |
| 13 Mar 2024 | 77.86 | 78.28 | 77.32 | 77.62 | 77.62 | 739,763 |
| 12 Mar 2024 | 76.56 | 78.22 | 76.52 | 77.84 | 77.84 | 891,469 |
| 11 Mar 2024 | 76.42 | 77.08 | 76.00 | 76.30 | 76.30 | 606,480 |
| 08 Mar 2024 | 78.20 | 78.52 | 76.30 | 76.80 | 76.80 | 1,222,457 |
| 07 Mar 2024 | 74.70 | 78.14 | 74.36 | 77.80 | 77.80 | 1,208,968 |
| 06 Mar 2024 | 74.80 | 76.60 | 74.70 | 76.16 | 76.16 | 940,082 |
| 05 Mar 2024 | 76.40 | 76.40 | 74.64 | 74.76 | 74.76 | 858,605 |
| 04 Mar 2024 | 77.80 | 78.22 | 75.70 | 76.66 | 76.66 | 1,341,107 |
| 01 Mar 2024 | 75.50 | 78.38 | 75.50 | 77.84 | 77.84 | 2,648,285 |
| 29 Feb 2024 | 70.18 | 77.26 | 70.00 | 74.94 | 74.94 | 4,427,470 |
| 28 Feb 2024 | 72.42 | 73.80 | 72.32 | 73.58 | 73.58 | 1,135,218 |
| 27 Feb 2024 | 73.08 | 73.24 | 71.84 | 72.88 | 72.88 | 997,735 |
| 26 Feb 2024 | 74.14 | 74.50 | 73.06 | 73.08 | 73.08 | 701,441 |
| 26 Feb 2024 | 1.2 Dividend | |||||
| 23 Feb 2024 | 75.28 | 75.30 | 73.84 | 74.40 | 73.20 | 978,530 |
| 22 Feb 2024 | 75.08 | 75.90 | 74.60 | 75.50 | 74.28 | 1,043,952 |
| 21 Feb 2024 | 76.68 | 76.80 | 74.80 | 75.08 | 73.87 | 1,217,430 |
| 20 Feb 2024 | 77.38 | 77.46 | 76.78 | 77.02 | 75.78 | 568,869 |
| 19 Feb 2024 | 77.50 | 78.40 | 77.44 | 77.70 | 76.45 | 608,865 |
| 16 Feb 2024 | 77.60 | 78.34 | 77.44 | 77.82 | 76.56 | 747,784 |
| 15 Feb 2024 | 75.84 | 77.96 | 75.80 | 77.50 | 76.25 | 867,621 |
| 14 Feb 2024 | 74.80 | 75.98 | 74.70 | 75.84 | 74.62 | 651,814 |
| 13 Feb 2024 | 75.40 | 76.00 | 74.56 | 74.80 | 73.59 | 713,816 |
| 12 Feb 2024 | 74.78 | 75.62 | 74.08 | 75.54 | 74.32 | 826,391 |
| 09 Feb 2024 | 73.34 | 74.76 | 73.34 | 74.48 | 73.28 | 683,857 |
| 08 Feb 2024 | 74.92 | 75.22 | 73.30 | 73.74 | 72.55 | 1,213,943 |
| 07 Feb 2024 | 76.50 | 76.96 | 75.52 | 75.98 | 74.75 | 935,388 |
| 06 Feb 2024 | 75.50 | 77.10 | 75.30 | 76.78 | 75.54 | 861,131 |
| 05 Feb 2024 | 77.22 | 77.30 | 75.34 | 75.50 | 74.28 | 1,080,444 |
| 02 Feb 2024 | 79.00 | 79.12 | 77.20 | 77.40 | 76.15 | 1,173,283 |
| 01 Feb 2024 | 78.70 | 78.80 | 77.60 | 78.54 | 77.27 | 993,864 |
| 31 Jan 2024 | 78.74 | 79.46 | 78.24 | 78.70 | 77.43 | 1,166,425 |
| 30 Jan 2024 | 78.80 | 79.42 | 78.36 | 78.74 | 77.47 | 780,297 |
| 29 Jan 2024 | 78.56 | 78.80 | 77.70 | 78.78 | 77.51 | 796,546 |
| 26 Jan 2024 | 78.06 | 79.08 | 77.78 | 78.98 | 77.71 | 748,794 |
| 25 Jan 2024 | 76.90 | 78.62 | 76.52 | 78.24 | 76.98 | 1,262,404 |
| 24 Jan 2024 | 77.92 | 77.92 | 76.14 | 76.94 | 75.70 | 1,145,382 |
| 23 Jan 2024 | 75.50 | 77.40 | 75.18 | 76.90 | 75.66 | 2,238,879 |
| 22 Jan 2024 | 76.32 | 77.06 | 75.14 | 75.28 | 74.07 | 1,644,980 |
| 19 Jan 2024 | 78.34 | 78.70 | 76.12 | 76.20 | 74.97 | 1,826,628 |
| 18 Jan 2024 | 79.22 | 79.70 | 77.96 | 77.96 | 76.70 | 1,501,131 |
| 17 Jan 2024 | 79.18 | 79.62 | 77.70 | 79.20 | 77.92 | 1,068,278 |
| 16 Jan 2024 | 79.04 | 81.08 | 78.72 | 80.08 | 78.79 | 1,096,809 |
| 15 Jan 2024 | 79.76 | 80.16 | 78.42 | 78.56 | 77.29 | 612,059 |
| 12 Jan 2024 | 80.62 | 81.58 | 80.18 | 80.68 | 79.38 | 461,164 |
| 11 Jan 2024 | 81.48 | 82.20 | 80.52 | 80.62 | 79.32 | 546,268 |
| 10 Jan 2024 | 81.20 | 81.30 | 80.02 | 80.68 | 79.38 | 823,304 |
| 09 Jan 2024 | 82.46 | 82.50 | 80.72 | 81.14 | 79.83 | 874,683 |
| 08 Jan 2024 | 83.00 | 84.28 | 81.40 | 82.02 | 80.70 | 1,043,876 |
| 05 Jan 2024 | 84.50 | 84.56 | 82.18 | 82.88 | 81.54 | 516,627 |
| 04 Jan 2024 | 83.70 | 84.76 | 83.26 | 84.56 | 83.20 | 732,576 |
| 03 Jan 2024 | 85.66 | 85.66 | 83.16 | 83.78 | 82.43 | 756,700 |
| 02 Jan 2024 | 82.60 | 85.86 | 82.60 | 85.66 | 84.28 | 1,189,490 |
| 29 Dec 2023 | 81.50 | 82.66 | 81.50 | 82.32 | 80.99 | 787,251 |
| 28 Dec 2023 | 81.48 | 81.94 | 81.14 | 81.50 | 80.19 | 401,667 |
| 27 Dec 2023 | 81.62 | 82.10 | 81.08 | 81.48 | 80.17 | 539,594 |
| 22 Dec 2023 | 81.06 | 81.86 | 80.66 | 81.62 | 80.30 | 533,972 |
| 21 Dec 2023 | 81.24 | 81.76 | 80.26 | 81.06 | 79.75 | 780,167 |
| 20 Dec 2023 | 81.84 | 82.00 | 80.60 | 81.40 | 80.09 | 421,138 |
| 19 Dec 2023 | 80.50 | 81.42 | 80.50 | 81.36 | 80.05 | 743,303 |
| 18 Dec 2023 | 81.02 | 81.02 | 80.06 | 80.50 | 79.20 | 715,845 |
| 15 Dec 2023 | 81.16 | 82.82 | 80.92 | 81.52 | 80.21 | 2,291,860 |
| 14 Dec 2023 | 81.24 | 82.02 | 80.30 | 81.02 | 79.71 | 1,546,120 |
| 13 Dec 2023 | 80.66 | 81.06 | 79.90 | 80.24 | 78.95 | 976,645 |
| 12 Dec 2023 | 82.40 | 82.56 | 80.16 | 80.38 | 79.08 | 1,088,171 |
| 11 Dec 2023 | 84.10 | 84.10 | 82.12 | 82.56 | 81.23 | 1,103,483 |
| 08 Dec 2023 | 83.02 | 84.22 | 82.52 | 84.14 | 82.78 | 1,070,267 |
| 07 Dec 2023 | 83.72 | 84.30 | 82.54 | 83.02 | 81.68 | 1,093,720 |
| 06 Dec 2023 | 83.76 | 84.46 | 83.50 | 83.96 | 82.61 | 750,833 |
| 05 Dec 2023 | 81.74 | 84.16 | 81.74 | 83.96 | 82.61 | 1,658,680 |
| 04 Dec 2023 | 82.08 | 83.30 | 81.40 | 81.66 | 80.34 | 1,306,732 |
| 01 Dec 2023 | 81.80 | 82.76 | 80.84 | 82.08 | 80.76 | 1,327,493 |
| 30 Nov 2023 | 87.90 | 88.16 | 80.76 | 81.80 | 80.48 | 6,457,698 |
| 29 Nov 2023 | 88.02 | 89.10 | 87.62 | 88.40 | 86.97 | 1,214,679 |
| 28 Nov 2023 | 87.78 | 88.14 | 87.24 | 88.02 | 86.60 | 936,300 |
| 27 Nov 2023 | 89.32 | 89.38 | 87.56 | 87.98 | 86.56 | 1,262,222 |
| 24 Nov 2023 | 89.38 | 89.98 | 88.96 | 89.32 | 87.88 | 954,083 |
| 23 Nov 2023 | 89.00 | 90.00 | 88.42 | 89.36 | 87.92 | 853,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.