Elekta AB (publ) (EKTAY)
OTCMKTS · Delayed Price · Currency is USD
4.930
-0.020 (-0.40%)
Jul 21, 2025, 1:30 PM EDT
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -0.61% | 1 |
| Jul 18, 2025 | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | 1.23% | 5,910 |
| Jul 17, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | - | 4,920 |
| Jul 16, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | 0.33% | 1,894 |
| Jul 15, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -1.73% | 3,652 |
| Jul 14, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | - | 4,670 |
| Jul 11, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -2.99% | 2,837 |
| Jul 10, 2025 | 5.07 | 5.12 | 5.07 | 5.11 | 5.11 | 1.11% | 5,701 |
| Jul 9, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.44% | 709 |
| Jul 8, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 1.10% | 3,110 |
| Jul 7, 2025 | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | -4.05% | 2,500 |
| Jul 3, 2025 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 0.39% | 3,536 |
| Jul 2, 2025 | 5.19 | 5.19 | 5.14 | 5.17 | 5.17 | 3.40% | 1,685 |
| Jul 1, 2025 | 5.06 | 5.22 | 5.00 | 5.00 | 5.00 | -1.48% | 1,290 |
| Jun 30, 2025 | 5.08 | 5.12 | 5.00 | 5.08 | 5.08 | 0.69% | 2,596 |
| Jun 27, 2025 | 5.16 | 5.27 | 4.97 | 5.04 | 5.04 | -1.18% | 3,430 |
| Jun 26, 2025 | 5.11 | 5.11 | 5.08 | 5.10 | 5.10 | -0.47% | 6,533 |
| Jun 25, 2025 | 5.34 | 5.34 | 5.02 | 5.12 | 5.12 | 2.89% | 24,136 |
| Jun 24, 2025 | 5.24 | 5.24 | 4.98 | 4.98 | 4.98 | 2.05% | 1,132 |
| Jun 23, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -1.51% | 14,285 |
| Jun 20, 2025 | 4.97 | 5.00 | 4.95 | 4.96 | 4.96 | 0.92% | 6,887 |
| Jun 18, 2025 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -1.01% | 2,585 |
| Jun 17, 2025 | 4.98 | 5.01 | 4.89 | 4.96 | 4.96 | -1.16% | 5,161 |
| Jun 16, 2025 | 4.98 | 5.10 | 4.94 | 5.02 | 5.02 | 1.27% | 36,696 |
| Jun 13, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | -3.60% | 8,933 |
| Jun 12, 2025 | 5.15 | 5.15 | 5.10 | 5.14 | 5.14 | - | 3,561 |
| Jun 11, 2025 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | 3.21% | 4,087 |
| Jun 10, 2025 | 5.03 | 5.03 | 4.96 | 4.98 | 4.98 | -5.11% | 2,960 |
| Jun 9, 2025 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | 1.90% | 5,144 |
| Jun 6, 2025 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.10% | 1,513 |
| Jun 5, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 0.29% | 3,701 |
| Jun 4, 2025 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | 0.59% | 5,851 |
| Jun 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -1.45% | 5,325 |
| Jun 2, 2025 | 5.17 | 5.22 | 5.17 | 5.18 | 5.18 | -0.54% | 7,769 |
| May 30, 2025 | 5.19 | 5.26 | 5.18 | 5.20 | 5.20 | -5.23% | 7,677 |
| May 29, 2025 | 5.44 | 5.49 | 5.42 | 5.49 | 5.49 | 1.48% | 3,809 |
| May 28, 2025 | 5.40 | 5.42 | 5.36 | 5.41 | 5.41 | 5.05% | 18,992 |
| May 27, 2025 | 5.19 | 5.19 | 5.09 | 5.15 | 5.15 | 2.79% | 22,254 |
| May 23, 2025 | 5.05 | 5.16 | 4.97 | 5.01 | 5.01 | -3.43% | 6,748 |
| May 22, 2025 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | -2.94% | 3,566 |
| May 21, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -2.64% | 1,821 |
| May 20, 2025 | 5.46 | 5.51 | 5.46 | 5.49 | 5.49 | 1.29% | 1,330 |
| May 19, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | 1.50% | 5,966 |
| May 16, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | - | 2,538 |
| May 15, 2025 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 1.33% | 12,310 |
| May 14, 2025 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | 0.19% | 31,859 |
| May 13, 2025 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | 1.74% | 13,533 |
| May 12, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | 2.07% | 7,858 |
| May 9, 2025 | 5.10 | 5.11 | 4.95 | 5.07 | 5.07 | 2.66% | 5,170 |
| May 8, 2025 | 5.09 | 5.09 | 4.93 | 4.93 | 4.93 | 1.73% | 4,446 |