Elekta AB (publ) (LON:0O5H)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 61.95
+2.50 (4.21%)
At close: Nov 10, 2026
LON:0O5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 59.20 | 62.10 | 59.20 | 61.95 | 61.95 | 4.21% | 144,961 |
| Nov 9, 2026 | 60.35 | 60.70 | 59.28 | 59.45 | 59.45 | -1.57% | 26,689 |
| Nov 6, 2026 | 60.13 | 60.40 | 59.90 | 60.40 | 60.40 | -0.82% | 529,697 |
| Nov 5, 2026 | 60.40 | 61.30 | 60.20 | 60.90 | 60.90 | 1.29% | 17,506 |
| Nov 4, 2026 | 58.58 | 60.25 | 58.20 | 60.13 | 60.13 | 2.95% | 38,761 |
| Nov 3, 2026 | 58.63 | 59.10 | 58.35 | 58.40 | 58.40 | -1.56% | 45,851 |
| Nov 2, 2026 | 58.60 | 59.80 | 58.30 | 59.33 | 59.33 | 1.06% | 41,852 |
| Oct 30, 2026 | 58.70 | 59.55 | 58.70 | 58.70 | 58.70 | -0.17% | 1,046,219 |
| Oct 29, 2026 | 58.78 | 59.45 | 58.75 | 58.80 | 58.80 | -0.42% | 10,836 |
| Oct 28, 2026 | 57.43 | 59.60 | 58.40 | 59.05 | 59.05 | 2.25% | 72,027 |
| Oct 27, 2026 | 57.95 | 58.00 | 57.60 | 57.75 | 57.75 | -0.94% | 136,675 |
| Oct 26, 2026 | 57.70 | 58.40 | 57.20 | 58.30 | 58.30 | 1.39% | 13,810 |
| Oct 23, 2026 | 55.83 | 57.50 | 56.05 | 57.50 | 57.50 | 2.59% | 351,514 |
| Oct 22, 2026 | 55.75 | 56.25 | 55.70 | 56.05 | 56.05 | 0.99% | 11,052,258 |
| Oct 21, 2026 | 55.55 | 55.68 | 55.50 | 55.50 | 55.50 | -0.27% | 44,416 |
| Oct 20, 2026 | 55.73 | 56.20 | 54.95 | 55.65 | 55.65 | -0.45% | 150,168 |
| Oct 19, 2026 | 56.48 | 56.68 | 55.90 | 55.90 | 55.90 | -1.58% | 1,966,913 |
| Oct 16, 2026 | 55.63 | 57.30 | 55.75 | 56.80 | 56.80 | 1.97% | 191,011 |
| Oct 15, 2026 | 55.30 | 55.70 | 54.90 | 55.70 | 55.70 | 0.72% | 165,036 |
| Oct 14, 2026 | 55.50 | 55.75 | 55.30 | 55.30 | 55.30 | 0.09% | 135,537 |
| Oct 13, 2026 | 55.23 | 55.95 | 55.25 | 55.25 | 55.25 | 0.18% | 16,037 |
| Oct 12, 2026 | 54.70 | 55.45 | 54.65 | 55.15 | 55.15 | 3.86% | 77,348 |
| Oct 9, 2026 | 53.15 | 54.80 | 53.10 | 53.10 | 53.10 | 0.19% | 566,791 |
| Oct 8, 2026 | 52.83 | 53.45 | 52.60 | 53.00 | 53.00 | -0.56% | 3,418,802 |
| Oct 7, 2026 | 52.83 | 54.25 | 53.00 | 53.30 | 53.30 | 0.09% | 6,711 |
| Oct 6, 2026 | 53.28 | 54.25 | 52.95 | 53.25 | 53.25 | 0.66% | 158,894 |
| Oct 5, 2026 | 51.80 | 52.95 | 51.65 | 52.90 | 52.90 | 2.12% | 1,947,109 |
| Oct 2, 2026 | 51.85 | 52.45 | 51.50 | 51.80 | 51.80 | -0.86% | 3,083,428 |
| Oct 1, 2026 | 52.30 | 53.03 | 52.08 | 52.25 | 52.25 | -1.42% | 2,385,809 |
| Sep 30, 2026 | 53.40 | 53.30 | 52.65 | 53.00 | 53.00 | 0.28% | 4,771 |
| Sep 29, 2026 | 52.80 | 53.20 | 52.65 | 52.85 | 52.85 | 0.38% | 10,064,314 |
| Sep 28, 2026 | 51.80 | 52.95 | 52.35 | 52.65 | 52.65 | 4.05% | 46,904 |
| Sep 25, 2026 | 51.28 | 50.95 | 50.15 | 50.60 | 50.60 | -0.98% | 82,302 |
| Sep 24, 2026 | 51.80 | 51.60 | 51.05 | 51.10 | 51.10 | -1.73% | 32,316 |
| Sep 23, 2026 | 52.43 | 52.50 | 51.95 | 52.00 | 52.00 | 0.24% | 30,643 |
| Sep 22, 2026 | 51.78 | 52.05 | 51.40 | 51.88 | 51.88 | 0.63% | 1,403,813 |
| Sep 21, 2026 | 51.55 | 51.85 | 51.25 | 51.55 | 51.55 | 0.19% | 1,951,911 |
| Sep 18, 2026 | 51.45 | 52.30 | 51.45 | 51.45 | 51.45 | -0.11% | 124,442 |
| Sep 17, 2026 | 51.75 | 51.80 | 51.25 | 51.51 | 51.51 | -0.37% | 573,971 |
| Sep 16, 2026 | 52.20 | 52.30 | 51.45 | 51.70 | 51.70 | -1.05% | 1,918,914 |
| Sep 15, 2026 | 49.77 | 52.25 | 49.50 | 52.25 | 52.25 | 4.30% | 861,872 |
| Sep 14, 2026 | 48.91 | 50.50 | 49.50 | 50.10 | 50.10 | 2.20% | 115,886 |
| Sep 11, 2026 | 50.02 | 49.96 | 49.02 | 49.02 | 49.02 | -1.49% | 1,781,354 |
| Sep 10, 2026 | 49.85 | 50.05 | 49.46 | 49.76 | 49.76 | 1.06% | 385,870 |
| Sep 9, 2026 | 49.22 | 49.98 | 48.62 | 49.24 | 49.24 | -1.12% | 606,784 |
| Sep 8, 2026 | 50.85 | 51.40 | 49.80 | 49.80 | 49.80 | -2.93% | 6,907,451 |
| Sep 7, 2026 | 52.40 | 52.55 | 51.25 | 51.30 | 51.30 | -1.91% | 9,369 |
| Sep 4, 2026 | 51.90 | 52.40 | 51.80 | 52.30 | 52.30 | 1.64% | 26,916 |
| Sep 3, 2026 | 52.55 | 53.70 | 52.55 | 52.65 | 51.46 | -0.09% | 3,780,084 |
| Sep 2, 2026 | 52.68 | 53.20 | 51.95 | 52.70 | 51.51 | -0.61% | 64,297 |