Elekta AB (publ) (EKTAY)
OTCMKTS
· Delayed Price · Currency is USD
5.34
0.00 (-0.04%)
May 16, 2025, 2:55 PM EDT
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | - | -0.28% | 95 |
| 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 |
| May 7, 2025 | 4.86 | 4.86 | 4.75 | 4.85 | 4.85 | -1.52% | 4,866 |
| May 6, 2025 | 4.92 | 5.00 | 4.91 | 4.93 | 4.93 | -3.43% | 6,857 |
| May 5, 2025 | 5.11 | 5.11 | 5.06 | 5.10 | 5.10 | -0.20% | 14,051 |
| May 2, 2025 | 5.17 | 5.22 | 5.05 | 5.11 | 5.11 | 0.59% | 13,544 |
| May 1, 2025 | 4.92 | 5.24 | 4.92 | 5.08 | 5.08 | 0.20% | 25,987 |
| Apr 30, 2025 | 5.05 | 5.07 | 4.95 | 5.07 | 5.07 | 1.20% | 42,242 |
| Apr 29, 2025 | 5.06 | 5.06 | 4.97 | 5.01 | 5.01 | -1.69% | 187,500 |
| Apr 28, 2025 | 5.16 | 5.17 | 5.04 | 5.10 | 5.10 | -0.47% | 51,008 |
| Apr 25, 2025 | 5.09 | 5.13 | 5.07 | 5.12 | 5.12 | 0.99% | 17,337 |
| Apr 24, 2025 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | 0.40% | 48,074 |
| Apr 23, 2025 | 5.09 | 5.10 | 5.01 | 5.05 | 5.05 | 0.80% | 38,867 |
| Apr 22, 2025 | 4.97 | 5.02 | 4.91 | 5.01 | 5.01 | 4.81% | 58,343 |
| Apr 21, 2025 | 4.92 | 4.92 | 4.75 | 4.78 | 4.78 | -3.04% | 15,125 |
| 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 |