Elekta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	45.06	44.84	44.32	44.38	44.38	-2.03%	88,198
Nov 14, 2025	45.95	45.68	44.74	45.30	45.30	-1.85%	27,719
Nov 13, 2025	45.52	46.71	45.80	46.16	46.15	2.38%	245,351
Nov 12, 2025	44.43	45.08	44.38	45.08	45.08	2.08%	508,491
Nov 11, 2025	43.65	44.39	43.48	44.16	44.16	1.05%	56,413
Nov 10, 2025	44.10	44.40	43.43	43.70	43.70	-2.46%	45,270
Nov 7, 2025	45.19	45.02	43.86	44.80	44.80	-0.44%	8,171
Nov 6, 2025	45.56	45.50	44.78	45.00	45.00	-0.89%	54,354
Nov 5, 2025	46.62	46.48	45.38	45.40	45.40	-2.83%	120,872
Nov 4, 2025	47.60	47.29	46.58	46.72	46.72	-2.37%	32,301
Nov 3, 2025	48.11	48.16	47.64	47.85	47.85	-1.01%	86,013
Oct 31, 2025	48.65	48.45	48.19	48.34	48.34	-1.08%	16,356
Oct 30, 2025	49.20	48.95	48.64	48.87	48.87	-0.19%	15,037
Oct 29, 2025	48.83	49.20	48.76	48.96	48.96	0.25%	12,398
Oct 28, 2025	49.85	49.32	48.84	48.84	48.84	-1.37%	4,514
Oct 27, 2025	49.96	49.81	48.56	49.52	49.52	-1.31%	125,905
Oct 24, 2025	51.07	51.00	50.05	50.18	50.18	-1.13%	21,024
Oct 23, 2025	50.20	50.80	50.30	50.75	50.75	1.73%	124,325
Oct 22, 2025	49.93	50.20	49.56	49.89	49.89	1.93%	2,064,080
Oct 21, 2025	48.89	49.82	48.76	48.94	48.94	0.20%	26,313
Oct 20, 2025	49.22	49.12	48.77	48.84	48.84	1.00%	29,312
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	47.64	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	47.73	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	45.91	1.22%	24,101