Elekta AB (publ) (EKTAY)
OTCMKTS
· Delayed Price · Currency is USD
5.64
-0.45 (-7.39%)
Feb 21, 2025, 3:58 PM EST
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.57 | 5.62 | 5.55 | 5.60 | 5.60 | -8.05% | 5,517 |
| Feb 20, 2025 | 6.17 | 6.17 | 6.09 | 6.09 | 6.09 | 0.43% | 1,474 |
| Feb 19, 2025 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | -2.04% | 4,214 |
| Feb 18, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.19 | -0.72% | 10,902 |
| Feb 14, 2025 | 6.19 | 6.29 | 6.19 | 6.24 | 6.24 | 2.21% | 5,054 |
| Feb 13, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | 1.75% | 1,636 |
| Feb 12, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.44% | 2,748 |
| Feb 11, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | 0.77% | 3,469 |
| Feb 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.76% | 2,075 |
| Feb 7, 2025 | 6.03 | 6.03 | 5.97 | 5.97 | 5.97 | -1.81% | 4,885 |
| Feb 6, 2025 | 6.07 | 6.08 | 6.06 | 6.08 | 6.08 | 2.01% | 1,926 |
| Feb 5, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 2.23% | 4,381 |
| Feb 4, 2025 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | 1.04% | 2,647 |
| Feb 3, 2025 | 5.69 | 5.80 | 5.69 | 5.77 | 5.77 | -1.70% | 2,918 |
| Jan 31, 2025 | 5.92 | 5.92 | 5.85 | 5.87 | 5.87 | -1.92% | 2,249 |
| Jan 30, 2025 | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | -0.58% | 3,868 |
| Jan 29, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 2.66% | 3,518 |
| Jan 28, 2025 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -1.45% | 3,772 |
| Jan 27, 2025 | 5.86 | 5.95 | 5.83 | 5.95 | 5.95 | 2.59% | 21,664 |
| Jan 24, 2025 | 5.82 | 5.84 | 5.80 | 5.80 | 5.80 | -0.09% | 7,311 |
| Jan 23, 2025 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | -0.39% | 5,544 |
| Jan 22, 2025 | 5.81 | 5.83 | 5.78 | 5.83 | 5.83 | -0.44% | 5,629 |
| Jan 21, 2025 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 3.61% | 6,606 |
| Jan 17, 2025 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | 1.99% | 10,215 |
| Jan 16, 2025 | 5.59 | 5.65 | 5.54 | 5.54 | 5.54 | 0.45% | 22,625 |
| Jan 15, 2025 | 5.52 | 5.52 | 5.50 | 5.52 | 5.52 | 2.89% | 16,984 |
| Jan 14, 2025 | 5.37 | 5.37 | 5.34 | 5.36 | 5.36 | -0.37% | 29,011 |
| Jan 13, 2025 | 5.40 | 5.41 | 5.35 | 5.38 | 5.38 | -3.50% | 23,743 |
| Jan 10, 2025 | 5.59 | 5.64 | 5.56 | 5.58 | 5.58 | 2.31% | 3,756 |
| Jan 8, 2025 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | -1.80% | 14,312 |
| Jan 7, 2025 | 5.58 | 5.58 | 5.48 | 5.55 | 5.55 | -0.02% | 13,780 |
| Jan 6, 2025 | 5.51 | 5.62 | 5.40 | 5.55 | 5.55 | 2.12% | 17,454 |
| Jan 3, 2025 | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | -0.49% | 25,669 |
| Jan 2, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | -3.50% | 2,390 |
| Dec 31, 2024 | 5.50 | 5.67 | 5.30 | 5.66 | 5.66 | 2.91% | 6,344 |
| Dec 30, 2024 | 5.42 | 5.51 | 5.42 | 5.50 | 5.50 | 0.64% | 17,576 |
| Dec 27, 2024 | 5.46 | 5.47 | 5.43 | 5.47 | 5.47 | 0.55% | 46,346 |
| Dec 26, 2024 | 5.42 | 5.52 | 5.35 | 5.44 | 5.44 | 3.52% | 36,875 |
| Dec 24, 2024 | 5.43 | 5.60 | 5.25 | 5.25 | 5.25 | -3.85% | 2,333 |
| Dec 23, 2024 | 5.42 | 5.51 | 5.41 | 5.46 | 5.46 | 0.48% | 41,709 |
| Dec 20, 2024 | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | -0.57% | 20,592 |
| Dec 19, 2024 | 5.47 | 5.47 | 5.44 | 5.47 | 5.47 | 0.28% | 23,549 |
| Dec 18, 2024 | 5.63 | 5.63 | 5.45 | 5.45 | 5.45 | -0.09% | 25,141 |
| Dec 17, 2024 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -3.88% | 8,375 |
| Dec 16, 2024 | 5.64 | 5.69 | 5.64 | 5.68 | 5.68 | -1.30% | 29,278 |
| Dec 13, 2024 | 5.76 | 5.76 | 5.65 | 5.75 | 5.75 | 1.32% | 9,646 |
| Dec 12, 2024 | 5.77 | 5.77 | 5.67 | 5.68 | 5.68 | -2.36% | 13,724 |
| Dec 11, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.45% | 5,459 |
| Dec 10, 2024 | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | 1.06% | 7,532 |
| Dec 9, 2024 | 5.76 | 5.79 | 5.73 | 5.78 | 5.78 | 2.34% | 49,522 |
| Dec 6, 2024 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 1.53% | 17,989 |
| Dec 5, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.56 | -0.80% | 28,589 |
| Dec 4, 2024 | 5.55 | 5.66 | 5.55 | 5.61 | 5.61 | 1.36% | 9,430 |
| Dec 3, 2024 | 5.55 | 5.55 | 5.52 | 5.53 | 5.53 | -3.99% | 16,162 |
| Dec 2, 2024 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -2.37% | 7,441 |
| Nov 29, 2024 | 5.87 | 5.91 | 5.85 | 5.90 | 5.90 | 2.61% | 6,405 |
| Nov 27, 2024 | 5.80 | 5.83 | 5.75 | 5.75 | 5.75 | 0.45% | 7,165 |
| Nov 26, 2024 | 5.77 | 5.79 | 5.67 | 5.72 | 5.72 | -1.14% | 23,404 |
| Nov 25, 2024 | 5.79 | 5.81 | 5.77 | 5.79 | 5.79 | 2.48% | 16,939 |
| Nov 22, 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 1.99% | 16,526 |
| Nov 21, 2024 | 5.55 | 5.55 | 5.52 | 5.54 | 5.54 | -0.72% | 19,815 |
| Nov 20, 2024 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | -2.36% | 19,699 |
| Nov 19, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | -0.09% | 9,231 |
| Nov 18, 2024 | 5.66 | 5.72 | 5.64 | 5.72 | 5.72 | 1.60% | 44,289 |
| Nov 15, 2024 | 5.66 | 5.68 | 5.63 | 5.63 | 5.63 | -1.23% | 13,144 |
| Nov 14, 2024 | 5.65 | 5.73 | 5.65 | 5.70 | 5.70 | -0.70% | 17,866 |
| Nov 13, 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | -2.25% | 12,417 |
| Nov 12, 2024 | 5.89 | 5.90 | 5.85 | 5.87 | 5.87 | -2.25% | 18,747 |
| Nov 11, 2024 | 6.03 | 6.03 | 5.99 | 6.01 | 6.01 | 0.79% | 8,174 |
| Nov 8, 2024 | 6.01 | 6.01 | 5.94 | 5.96 | 5.96 | -2.13% | 8,498 |
| Nov 7, 2024 | 6.04 | 6.10 | 6.04 | 6.09 | 6.09 | 4.91% | 7,115 |
| Nov 6, 2024 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | -2.85% | 2,137 |
| Nov 5, 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | -1.32% | 6,145 |
| Nov 4, 2024 | 6.06 | 6.11 | 6.04 | 6.06 | 6.06 | 2.45% | 14,417 |
| Nov 1, 2024 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | -0.79% | 4,755 |
| Oct 31, 2024 | 5.95 | 5.96 | 5.93 | 5.96 | 5.96 | -2.34% | 11,730 |
| Oct 30, 2024 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | -1.77% | 2,833 |
| Oct 29, 2024 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | -1.27% | 4,206 |
| Oct 28, 2024 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | -1.76% | 4,111 |
| Oct 25, 2024 | 6.44 | 6.45 | 6.40 | 6.40 | 6.40 | -1.49% | 2,806 |
| Oct 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.51% | 2,694 |
| Oct 23, 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -1.16% | 1,727 |
| Oct 22, 2024 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | 0.46% | 15,084 |
| Oct 21, 2024 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -1.94% | 5,000 |
| Oct 18, 2024 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 1.21% | 2,547 |
| Oct 17, 2024 | 6.63 | 6.65 | 6.63 | 6.63 | 6.63 | -1.78% | 2,058 |
| Oct 16, 2024 | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | -0.15% | 4,858 |
| Oct 15, 2024 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | -0.35% | 1,043 |
| Oct 14, 2024 | 6.78 | 6.79 | 6.78 | 6.78 | 6.78 | 0.28% | 1,504 |
| Oct 11, 2024 | 6.76 | 6.78 | 6.76 | 6.77 | 6.77 | 1.12% | 1,259 |
| Oct 10, 2024 | 6.70 | 6.71 | 6.69 | 6.69 | 6.69 | 0.04% | 948 |
| Oct 9, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.31% | 899 |
| Oct 8, 2024 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | -0.75% | 517 |
| Oct 7, 2024 | 6.87 | 6.92 | 6.87 | 6.90 | 6.90 | 1.91% | 2,322 |
| Oct 4, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.83% | 641 |
| Oct 3, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.01% | 835 |
| Oct 2, 2024 | 6.83 | 6.87 | 6.83 | 6.85 | 6.85 | 1.18% | 732 |
| Oct 1, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -4.47% | 256 |
| Sep 30, 2024 | 7.13 | 7.13 | 7.08 | 7.09 | 7.09 | -0.32% | 997 |
| Sep 27, 2024 | 7.11 | 7.12 | 7.10 | 7.11 | 7.11 | 1.14% | 2,228 |