Elekta AB (publ) (EKTAY)
OTCMKTS · Delayed Price · Currency is USD
5.20
-0.11 (-2.07%)
Sep 16, 2025, 3:46 PM EDT
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | - | -0.38% | 1,286 |
| Sep 15, 2025 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | 0.38% | 1,560 |
| Sep 12, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.95% | 930 |
| Sep 11, 2025 | 4.96 | 5.24 | 4.96 | 5.24 | 5.24 | 7.38% | 14,662 |
| Sep 10, 2025 | 4.92 | 4.92 | 4.87 | 4.88 | 4.88 | 0.12% | 12,173 |
| Sep 9, 2025 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 0.91% | 4,203 |
| Sep 8, 2025 | 4.81 | 4.83 | 4.71 | 4.83 | 4.83 | 0.81% | 7,295 |
| Sep 5, 2025 | 4.78 | 4.79 | 4.68 | 4.79 | 4.67 | 0.44% | 2,582 |
| Sep 4, 2025 | 4.77 | 4.80 | 4.69 | 4.77 | 4.65 | 0.42% | 4,786 |
| Sep 3, 2025 | 4.89 | 4.89 | 4.75 | 4.75 | 4.63 | -1.35% | 4,770 |
| Sep 2, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.69 | -2.23% | 4,462 |
| Aug 29, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.80 | 0.51% | 3,842 |
| Aug 28, 2025 | 4.86 | 4.90 | 4.82 | 4.90 | 4.78 | -4.30% | 8,225 |
| Aug 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 1.27% | 308 |
| Aug 26, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 4.93 | -0.14% | 1,616 |
| Aug 25, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 4.93 | -3.01% | 2,261 |
| Aug 22, 2025 | 5.11 | 5.22 | 5.11 | 5.22 | 5.09 | 3.57% | 2,270 |
| Aug 21, 2025 | 5.08 | 5.08 | 5.04 | 5.04 | 4.91 | 0.20% | 2,848 |
| Aug 20, 2025 | 5.04 | 5.05 | 5.03 | 5.03 | 4.90 | 0.24% | 8,415 |
| Aug 19, 2025 | 5.06 | 5.06 | 5.02 | 5.02 | 4.89 | 0.12% | 669 |
| Aug 18, 2025 | 4.99 | 5.01 | 4.99 | 5.01 | 4.89 | 1.21% | 2,470 |
| Aug 15, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.83 | 0.86% | 2,490 |
| Aug 14, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.79 | 0.51% | 4,522 |
| Aug 13, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.76 | -0.31% | 849 |
| Aug 12, 2025 | 4.88 | 4.93 | 4.88 | 4.90 | 4.78 | 1.45% | 5,739 |
| Aug 11, 2025 | 4.87 | 4.87 | 4.83 | 4.83 | 4.71 | -1.53% | 8,224 |
| Aug 8, 2025 | 4.89 | 4.93 | 4.89 | 4.91 | 4.78 | 1.03% | 9,558 |
| Aug 7, 2025 | 4.82 | 4.87 | 4.82 | 4.86 | 4.73 | 2.04% | 11,769 |
| Aug 6, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | 4.64 | -0.77% | 4,843 |
| Aug 5, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | 4.67 | 0.10% | 4,435 |
| Aug 4, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.67 | 0.25% | 10,579 |
| Aug 1, 2025 | 4.78 | 4.80 | 4.75 | 4.78 | 4.66 | -1.69% | 4,057 |
| Jul 31, 2025 | 4.85 | 4.90 | 4.85 | 4.86 | 4.74 | -2.02% | 20,183 |
| Jul 30, 2025 | 4.93 | 4.99 | 4.93 | 4.96 | 4.83 | -1.78% | 1,787 |
| Jul 29, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 4.92 | 0.20% | 2,849 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.02 | 5.04 | 4.91 | -2.89% | 6,301 |
| Jul 25, 2025 | 5.14 | 5.19 | 5.14 | 5.19 | 5.06 | 0.78% | 6,742 |
| Jul 24, 2025 | 5.12 | 5.15 | 5.12 | 5.15 | 5.02 | 1.18% | 7,319 |
| Jul 23, 2025 | 5.07 | 5.09 | 5.04 | 5.09 | 4.96 | 2.83% | 11,095 |
| Jul 22, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.82 | 0.61% | 2,460 |
| Jul 21, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.80 | -0.61% | 5,256 |
| Jul 18, 2025 | 4.99 | 5.02 | 4.95 | 4.95 | 4.82 | 1.23% | 5,910 |
| Jul 17, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.77 | - | 4,920 |
| Jul 16, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.77 | 0.33% | 1,894 |
| Jul 15, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.75 | -1.73% | 3,652 |
| Jul 14, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.83 | - | 4,670 |
| Jul 11, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.83 | -2.99% | 2,837 |
| Jul 10, 2025 | 5.07 | 5.12 | 5.07 | 5.11 | 4.98 | 1.11% | 5,701 |
| Jul 9, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 4.93 | 0.44% | 709 |
| Jul 8, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 4.91 | 1.10% | 3,110 |