UK Markets close in 2 hrs 15 mins

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
125.15-1.20 (-0.95%)
As of 3:13PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
27 Jul 2021126.10126.65123.40125.15125.15698,893
26 Jul 2021128.70129.70125.95126.35126.351,089,616
23 Jul 2021127.20129.25127.00129.10129.10616,714
22 Jul 2021126.00127.50125.55127.20127.20526,403
21 Jul 2021123.50127.95122.95125.95125.951,033,737
20 Jul 2021123.35123.45121.25123.05123.051,008,182
19 Jul 2021122.55122.75120.05121.65121.65912,546
16 Jul 2021122.00123.35121.35122.55122.55525,985
15 Jul 2021123.00124.20121.80122.05122.05403,157
14 Jul 2021122.50123.65121.50123.00123.00731,688
13 Jul 2021122.80123.30121.95122.75122.75761,484
12 Jul 2021123.45123.75122.30122.80122.801,979,820
09 Jul 2021126.00126.40122.10123.45123.45965,602
08 Jul 2021128.25129.65124.70125.55125.551,047,465
07 Jul 2021126.00128.55125.90128.55128.55955,906
06 Jul 2021124.50127.55124.15125.70125.701,012,826
05 Jul 2021124.20124.80123.70124.45124.45498,346
02 Jul 2021124.35126.25123.95124.60124.60830,006
01 Jul 2021124.75124.85122.75124.20124.20590,837
30 Jun 2021122.00124.75121.40124.00124.001,352,521
29 Jun 2021120.35123.15120.10122.05122.05847,471
28 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021116.70117.65116.35117.40117.40851,821
18 Jun 2021118.60119.65117.40117.50117.501,990,708
17 Jun 2021117.70118.70115.80118.35118.351,054,886
16 Jun 2021118.45119.20117.45117.95117.95622,946
15 Jun 2021119.95120.45118.20118.45118.45809,952
14 Jun 2021120.30122.40118.70119.60119.601,372,867
11 Jun 2021120.70120.95118.95119.90119.901,246,451
10 Jun 2021122.25122.45118.85119.60119.601,465,206
09 Jun 2021128.20128.20121.25122.00122.001,903,642
08 Jun 2021128.20128.20125.75126.20126.20204,611
07 Jun 2021126.35129.75126.35128.20128.201,138,703
04 Jun 2021125.95126.85124.70125.90125.90968,761
03 Jun 2021124.00126.20123.55125.95125.951,165,772
02 Jun 2021124.10125.90123.75124.00124.001,095,016
01 Jun 2021122.40124.85121.40124.50124.502,204,861
31 May 2021116.00122.80115.25122.00122.003,691,641
28 May 2021114.00116.75111.25115.15115.154,083,647
27 May 2021115.15115.75113.00114.20114.201,659,656
26 May 2021116.05116.80115.15115.15115.151,869,551
25 May 2021115.35117.00114.75115.50115.50637,545
24 May 2021114.00115.55114.00115.35115.35671,826
21 May 2021112.70114.90111.10114.00114.001,407,674
20 May 2021110.20112.95110.20112.35112.351,616,713
19 May 2021112.45112.60109.70109.80109.801,449,477
18 May 2021112.95113.70112.60113.20113.20893,650
17 May 2021113.00113.50111.20112.25112.251,248,316
14 May 2021114.10114.20111.05112.85112.85748,832
12 May 2021112.40113.15111.65112.55112.55757,028
11 May 2021114.00114.00111.45112.55112.551,078,535
10 May 2021115.90116.00114.05114.40114.40618,379
07 May 2021114.25116.15113.80115.90115.90637,594
06 May 2021114.50115.00112.95113.80113.80564,389
05 May 2021113.10114.55112.90114.40114.40694,468
04 May 2021113.30113.95112.35112.70112.70529,107
03 May 2021113.15114.30112.50113.20113.20679,015
30 Apr 2021113.20114.85112.95113.30113.30394,286
29 Apr 2021113.70115.85112.80113.50113.50895,164
28 Apr 2021114.60114.75113.40113.40113.40923,518
27 Apr 2021118.00118.00113.45114.55114.551,252,228
26 Apr 2021118.55119.50117.90118.20118.20715,224
23 Apr 2021120.50121.00117.45118.55118.55926,477
22 Apr 2021117.90120.45117.80120.45120.451,005,919
21 Apr 2021115.45117.75114.50117.45117.451,093,143
20 Apr 2021116.20117.10114.50114.85114.85658,570
19 Apr 2021117.10117.90114.75116.20116.201,045,537
19 Apr 20210.9 Dividend
16 Apr 2021117.30118.00116.65117.30116.40605,357
15 Apr 2021115.90118.00114.75117.30116.40790,366
14 Apr 2021118.10118.70114.90115.50114.61853,581
13 Apr 2021116.00118.75115.65117.60116.70828,431
12 Apr 2021118.40118.50115.65116.00115.11960,783
09 Apr 2021117.25118.55116.65118.40117.49523,628
08 Apr 2021117.75119.05117.10117.25116.35529,145
07 Apr 2021116.15117.65115.70117.60116.70469,773
06 Apr 2021114.10117.85114.00116.60115.711,249,438
01 Apr 2021113.60114.05113.30114.00113.13383,248
31 Mar 2021112.30113.95112.05113.25112.38819,807
30 Mar 2021111.90112.75111.40112.30111.44597,713
29 Mar 2021113.50114.40111.35111.90111.04948,449
26 Mar 2021113.80114.40112.65113.50112.63466,585
25 Mar 2021111.65113.70110.75113.65112.78827,112
24 Mar 2021112.10113.10111.15111.85110.99526,753
23 Mar 2021111.00112.95111.00112.50111.641,019,291
22 Mar 2021110.00111.15109.40111.00110.15591,481
19 Mar 2021111.10111.15109.50110.00109.161,676,497
18 Mar 2021112.80114.70111.00111.50110.642,489,218
17 Mar 2021119.20119.40114.85115.30114.421,850,672
16 Mar 2021119.50120.10118.40119.20118.29887,423
15 Mar 2021118.00120.10117.90119.05118.14683,537
12 Mar 2021117.60118.50117.00118.00117.09757,721
11 Mar 2021115.35118.90115.10117.60116.701,231,110
10 Mar 2021113.40115.45112.95115.00114.121,112,419
09 Mar 2021111.50114.15110.00113.40112.53828,803
08 Mar 2021111.00111.85109.70111.45110.59859,955
05 Mar 2021110.35110.70109.35109.90109.06932,129
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...