UK Markets close in 8 hrs 8 mins

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
116.70-0.30 (-0.26%)
As of 9:20AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020117.10117.10116.10116.70116.7013,254
19 Oct 2020116.00117.75116.00117.00117.001,752,866
16 Oct 2020115.75116.75115.30115.95115.951,497,935
15 Oct 2020116.80116.80115.00115.60115.601,087,350
14 Oct 2020116.90117.90116.40117.90117.901,000,587
13 Oct 2020116.00117.60115.25116.80116.80936,160
12 Oct 2020113.90116.60113.70116.00116.00732,348
09 Oct 2020112.50114.25112.50113.85113.85718,490
08 Oct 2020111.75112.65111.40112.35112.35578,745
07 Oct 2020112.00112.80110.65111.25111.25623,429
06 Oct 2020112.75113.85111.40112.40112.40532,916
05 Oct 2020112.70113.35111.55112.75112.75645,253
02 Oct 2020112.30112.50110.55112.30112.30777,062
01 Oct 2020113.60114.45112.70113.25113.25569,590
30 Sep 2020114.10114.45111.65113.05113.05903,289
29 Sep 2020112.20114.30110.85114.10114.10707,727
28 Sep 2020112.70113.60112.40112.45112.45675,436
25 Sep 2020111.80112.35110.65112.05112.05791,937
24 Sep 2020110.95111.65110.20111.25111.25997,760
23 Sep 2020113.75113.75111.30111.60111.60904,791
22 Sep 2020112.90114.00111.55112.90112.90997,778
21 Sep 2020117.00117.05111.75112.95112.951,892,070
18 Sep 2020------
17 Sep 2020118.10119.15116.25118.60118.601,028,182
16 Sep 2020120.50120.70118.25119.45119.451,247,619
15 Sep 2020122.15122.65120.30120.50120.501,575,517
14 Sep 2020120.70122.15119.85122.15122.151,069,402
11 Sep 2020119.85120.75118.95120.50120.50776,866
10 Sep 2020119.35119.90117.15119.80119.80878,781
09 Sep 2020118.70119.40117.00119.35119.351,050,539
08 Sep 2020119.00119.75116.30119.25119.251,828,614
07 Sep 2020116.00118.55115.70118.50118.501,630,488
04 Sep 2020115.70116.40114.55115.70115.701,756,300
03 Sep 2020113.65116.90113.60116.30116.303,930,121
02 Sep 2020108.20112.45108.20112.45112.452,121,345
01 Sep 2020109.20109.65107.35107.85107.852,490,200
31 Aug 2020107.00109.75105.65108.45108.453,696,809
28 Aug 2020104.80104.85102.10104.20104.201,685,028
27 Aug 2020107.00107.85103.05104.25104.253,152,872
27 Aug 20200.9 Dividend
26 Aug 2020104.00110.50103.60106.95106.058,747,989
25 Aug 202096.2097.1695.8696.3095.491,148,706
24 Aug 202097.4898.1094.9496.2095.391,989,974
21 Aug 202098.70102.2097.8898.3097.471,431,699
20 Aug 202098.40100.4597.8298.4097.571,070,175
19 Aug 202097.0099.3496.6899.0098.171,174,560
18 Aug 202098.9299.2896.8897.1296.30986,474
17 Aug 202098.0099.3896.7299.1698.33871,188
14 Aug 202098.0098.0096.8297.5696.741,035,631
13 Aug 202098.5098.5097.2098.0097.18671,794
12 Aug 202099.0099.0096.4098.1097.271,381,788
11 Aug 202098.0099.2698.0099.2498.401,289,742
10 Aug 202098.6099.0096.9897.7296.90972,186
07 Aug 202095.7098.4895.3098.0097.181,249,675
06 Aug 202097.6899.9895.4295.7694.95936,453
05 Aug 202095.8097.5895.4697.5096.681,625,914
04 Aug 2020103.00103.0095.0895.2094.403,112,698
03 Aug 2020100.95104.6599.22102.75101.8910,872,041
31 Jul 202088.2891.2288.0489.6488.891,292,327
30 Jul 202091.9091.9087.7488.4687.722,009,136
29 Jul 202089.7491.9088.4291.5090.732,329,225
28 Jul 202087.3090.0086.8089.4888.731,969,639
27 Jul 202084.5087.3683.7487.1686.431,223,884
24 Jul 202085.5085.9683.6484.2683.552,089,324
23 Jul 202086.5086.8285.5086.4285.691,062,616
22 Jul 202085.6087.2885.0085.9885.261,817,988
21 Jul 202086.4887.0284.8485.6084.882,249,897
20 Jul 2020------
17 Jul 202085.5685.8084.4685.5084.781,891,510
16 Jul 202087.0087.0084.7685.1084.382,019,399
15 Jul 202085.7687.5285.0687.3286.591,841,077
14 Jul 202087.4887.7284.8285.2484.522,127,209
13 Jul 202086.9088.8686.3488.5087.761,647,140
10 Jul 202086.2286.6885.1486.1285.40873,612
09 Jul 202088.5488.9486.2086.2685.531,116,955
08 Jul 202088.4089.6088.0088.0087.261,379,887
07 Jul 202090.1090.3688.0889.0688.311,045,339
06 Jul 202088.7890.2088.7890.0089.24958,639
03 Jul 202087.6888.7687.2088.3887.64957,059
02 Jul 202090.3090.5687.1687.6886.941,946,620
01 Jul 202086.9890.8086.7289.9889.221,859,497
30 Jun 202085.5887.0885.1086.6685.931,443,517
29 Jun 202086.7087.1284.5885.5884.861,237,194
26 Jun 202085.4888.8684.7086.6885.951,891,403
25 Jun 202084.8285.3883.5085.0084.281,606,285
24 Jun 202087.8287.8284.8284.8284.111,485,153
23 Jun 202086.3488.2486.2087.9687.221,176,988
22 Jun 202089.0089.4685.5685.7685.041,329,124
18 Jun 202088.8089.4687.0089.4688.712,675,946
17 Jun 202088.0089.4087.3288.8088.052,067,564
16 Jun 202086.0087.7485.5087.7487.002,036,689
15 Jun 202083.3084.6682.0884.6683.951,616,126
12 Jun 202083.3285.8682.4084.4483.732,522,017
11 Jun 202087.1887.2084.2884.3683.652,094,833
10 Jun 202088.4289.5286.7287.6086.861,859,197
09 Jun 202091.3091.9887.8088.7087.953,791,864
08 Jun 202092.5492.5490.3691.2090.434,253,956
05 Jun 202093.0093.6891.0492.5291.743,472,605
04 Jun 202093.0095.2292.3092.5091.724,600,488
03 Jun 202095.5695.5690.3292.7691.989,694,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...