Elekta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	48.62	49.21	48.02	48.36	48.36	0.15%	50,306
Oct 16, 2025	47.99	48.76	48.06	48.29	48.29	1.35%	68,748
Oct 15, 2025	48.10	48.08	47.57	47.65	47.65	0.01%	24,154
Oct 14, 2025	47.50	48.00	47.03	47.64	47.64	-0.90%	23,573
Oct 13, 2025	47.75	48.59	47.86	48.07	48.07	-2.09%	53,057
Oct 10, 2025	48.50	49.39	47.96	49.10	49.10	0.53%	12,035
Oct 9, 2025	48.98	49.06	48.67	48.84	48.84	0.83%	8,676
Oct 8, 2025	48.53	49.06	48.24	48.44	48.44	-1.72%	217,951
Oct 7, 2025	49.44	49.56	48.76	49.29	49.29	0.10%	6,031,472
Oct 6, 2025	47.95	49.74	47.98	49.24	49.24	3.15%	92,742
Oct 3, 2025	47.73	47.92	47.44	47.74	47.74	1.24%	237,633
Oct 2, 2025	47.78	47.84	46.92	47.15	47.15	-0.93%	184,946
Oct 1, 2025	47.59	47.86	47.08	47.59	47.59	-0.61%	1,599,038
Sep 30, 2025	48.12	48.10	47.50	47.88	47.88	0.24%	16,493
Sep 29, 2025	47.05	48.40	46.74	47.77	47.77	1.28%	67,484
Sep 26, 2025	46.85	47.70	46.64	47.16	47.16	-1.10%	292,936
Sep 25, 2025	48.96	48.54	47.08	47.69	47.69	-5.30%	154,511
Sep 24, 2025	50.87	50.80	50.25	50.36	50.36	-1.36%	19,307
Sep 23, 2025	50.55	51.55	50.85	51.05	51.05	-0.16%	32,681
Sep 22, 2025	50.32	51.15	50.25	51.13	51.13	1.41%	9,003,902
Sep 19, 2025	51.04	51.25	49.92	50.42	50.42	-1.23%	742,804
Sep 18, 2025	49.55	51.40	49.64	51.05	51.05	3.32%	63,441
Sep 17, 2025	49.76	49.80	49.18	49.41	49.41	-0.74%	7,001,001
Sep 16, 2025	49.76	50.70	49.36	49.78	49.78	-0.02%	139,272
Sep 15, 2025	49.94	50.10	49.44	49.79	49.79	-0.28%	115,317
Sep 12, 2025	49.55	50.80	48.82	49.93	49.93	4.43%	66,439
Sep 11, 2025	46.17	49.15	45.62	47.81	47.81	3.55%	283,707
Sep 10, 2025	46.69	47.38	46.17	46.17	46.17	0.56%	12,364
Sep 9, 2025	45.50	46.46	45.42	45.92	45.92	1.22%	24,101
Sep 8, 2025	44.44	45.62	44.50	45.36	45.36	2.39%	2,030,697
Sep 5, 2025	44.24	44.44	44.02	44.30	44.30	-2.29%	99,991
Sep 4, 2025	45.30	45.78	45.08	45.34	44.14	-0.22%	2,058,931
Sep 3, 2025	44.06	46.02	44.00	45.44	44.24	-2.02%	1,261,552
Sep 2, 2025	47.94	47.96	45.78	46.38	45.15	-3.79%	147,630
Sep 1, 2025	47.08	48.72	47.08	48.21	46.93	1.71%	652,674
Aug 29, 2025	46.59	47.48	46.48	47.40	46.14	1.30%	62,495
Aug 28, 2025	46.68	50.45	45.80	46.79	45.55	-3.85%	262,934
Aug 27, 2025	49.14	49.12	48.48	48.67	47.38	-1.26%	227,306
Aug 26, 2025	48.84	49.52	48.66	49.29	47.98	1.00%	203,470
Aug 25, 2025	50.05	50.10	48.80	48.80	47.51	-2.17%	68,465
Aug 22, 2025	49.39	50.15	49.36	49.88	48.56	0.65%	227,959
Aug 21, 2025	48.90	50.05	48.92	49.56	48.25	1.47%	103,913
Aug 20, 2025	48.63	49.15	48.38	48.84	47.55	-0.39%	105,406
Aug 19, 2025	48.13	49.22	48.44	49.03	47.73	1.52%	22,213
Aug 18, 2025	47.77	48.30	47.92	48.30	47.02	0.71%	4,691
Aug 15, 2025	47.71	48.54	47.96	47.96	46.69	0.80%	45,487
Aug 14, 2025	47.05	47.77	47.10	47.58	46.32	0.89%	24,442
Aug 13, 2025	47.68	47.58	46.72	47.16	45.91	-0.68%	550,711
Aug 12, 2025	47.20	47.56	47.21	47.48	46.23	-0.03%	5,260
Aug 11, 2025	47.53	47.88	47.30	47.50	46.24	-	1,684,081