Elekta AB (publ) (EKTAY)
OTCMKTS
· Delayed Price · Currency is USD
4.930
-0.020 (-0.40%)
Apr 17, 2025, 4:00 PM EDT
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.95 | 4.95 | 4.90 | 4.93 | 4.93 | 1.75% | 18,089 |
| Apr 16, 2025 | 4.85 | 4.90 | 4.84 | 4.85 | 4.85 | -0.78% | 14,308 |
| Apr 15, 2025 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | 0.27% | 67,571 |
| Apr 14, 2025 | 4.87 | 4.92 | 4.84 | 4.87 | 4.87 | 1.67% | 77,311 |
| Apr 11, 2025 | 4.72 | 4.83 | 4.68 | 4.79 | 4.79 | 3.01% | 87,969 |
| Apr 10, 2025 | 4.71 | 4.77 | 4.58 | 4.65 | 4.65 | 2.40% | 37,974 |
| Apr 9, 2025 | 4.44 | 4.76 | 4.36 | 4.54 | 4.54 | -1.28% | 60,731 |
| Apr 8, 2025 | 4.75 | 4.75 | 4.52 | 4.60 | 4.60 | 1.32% | 62,761 |
| Apr 7, 2025 | 4.52 | 4.82 | 4.50 | 4.54 | 4.54 | -4.02% | 46,422 |
| Apr 4, 2025 | 4.75 | 4.79 | 4.68 | 4.73 | 4.73 | -6.61% | 18,292 |
| Apr 3, 2025 | 5.15 | 5.15 | 5.06 | 5.07 | 5.07 | -2.97% | 6,278 |
| Apr 2, 2025 | 5.04 | 5.22 | 5.04 | 5.22 | 5.22 | -0.95% | 14,698 |
| Apr 1, 2025 | 5.27 | 5.31 | 5.26 | 5.27 | 5.27 | 1.35% | 14,670 |
| Mar 31, 2025 | 5.22 | 5.23 | 5.17 | 5.20 | 5.20 | -2.59% | 24,026 |
| Mar 28, 2025 | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | -0.69% | 16,185 |
| Mar 27, 2025 | 5.36 | 5.39 | 5.35 | 5.38 | 5.38 | 0.37% | 26,264 |
| Mar 26, 2025 | 5.38 | 5.39 | 5.34 | 5.36 | 5.36 | -2.90% | 3,313 |
| Mar 25, 2025 | 5.54 | 5.55 | 5.52 | 5.52 | 5.52 | -0.36% | 5,414 |
| Mar 24, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.82% | 14,754 |
| Mar 21, 2025 | 5.46 | 5.50 | 5.45 | 5.49 | 5.49 | -1.72% | 9,976 |
| Mar 20, 2025 | 5.58 | 5.59 | 5.56 | 5.59 | 5.59 | -0.69% | 2,214 |
| Mar 19, 2025 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | -1.23% | 9,274 |
| Mar 18, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | -0.26% | 6,549 |
| Mar 17, 2025 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 2.00% | 14,732 |
| Mar 14, 2025 | 5.55 | 5.62 | 5.55 | 5.60 | 5.60 | 4.64% | 16,942 |
| Mar 13, 2025 | 5.40 | 5.40 | 5.29 | 5.35 | 5.35 | -3.55% | 8,316 |
| Mar 12, 2025 | 5.52 | 5.62 | 5.45 | 5.55 | 5.55 | -0.05% | 4,362 |
| Mar 11, 2025 | 5.62 | 5.72 | 5.55 | 5.55 | 5.55 | -3.48% | 7,960 |
| Mar 10, 2025 | 5.70 | 5.82 | 5.65 | 5.75 | 5.75 | 4.36% | 11,380 |
| Mar 7, 2025 | 5.67 | 5.79 | 5.51 | 5.51 | 5.51 | -4.01% | 10,805 |
| Mar 6, 2025 | 5.76 | 5.90 | 5.58 | 5.74 | 5.63 | 0.53% | 22,183 |
| Mar 5, 2025 | 5.73 | 5.90 | 5.60 | 5.71 | 5.60 | 3.63% | 9,984 |
| Mar 4, 2025 | 5.40 | 5.75 | 5.40 | 5.51 | 5.41 | -0.54% | 1,270 |
| Mar 3, 2025 | 5.55 | 5.62 | 5.54 | 5.54 | 5.43 | 2.03% | 19,807 |
| Feb 28, 2025 | 5.47 | 5.47 | 5.41 | 5.43 | 5.33 | 0.18% | 9,765 |
| Feb 27, 2025 | 5.40 | 5.44 | 5.36 | 5.42 | 5.32 | -3.90% | 14,239 |
| Feb 26, 2025 | 5.67 | 5.75 | 5.60 | 5.64 | 5.53 | -0.35% | 4,098 |
| Feb 25, 2025 | 5.65 | 5.66 | 5.64 | 5.66 | 5.55 | -1.24% | 3,212 |
| Feb 24, 2025 | 5.72 | 5.80 | 5.68 | 5.73 | 5.62 | 2.34% | 25,683 |
| Feb 21, 2025 | 5.57 | 5.62 | 5.55 | 5.60 | 5.49 | -8.05% | 5,517 |
| Feb 20, 2025 | 6.17 | 6.17 | 6.09 | 6.09 | 5.97 | 0.43% | 1,474 |
| Feb 19, 2025 | 6.03 | 6.06 | 6.03 | 6.06 | 5.95 | -2.04% | 4,214 |
| Feb 18, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.07 | -0.72% | 10,902 |
| Feb 14, 2025 | 6.19 | 6.29 | 6.19 | 6.24 | 6.12 | 2.21% | 5,054 |
| Feb 13, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 5.98 | 1.75% | 1,636 |
| Feb 12, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 5.88 | 1.44% | 2,748 |
| Feb 11, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.80 | 0.77% | 3,469 |
| Feb 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.75 | -1.76% | 2,075 |
| Feb 7, 2025 | 6.03 | 6.03 | 5.97 | 5.97 | 5.86 | -1.81% | 4,885 |
| Feb 6, 2025 | 6.07 | 6.08 | 6.06 | 6.08 | 5.96 | 2.01% | 1,926 |