Elekta AB (publ) (EKTAY)
OTCMKTS
· Delayed Price · Currency is USD
5.47
+0.02 (0.37%)
Dec 19, 2024, 4:00 PM EST
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 5.24% | 2,883 |
| Sep 25, 2024 | 6.67 | 6.69 | 6.65 | 6.68 | 6.68 | 1.98% | 1,965 |
| Sep 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.24% | 1,120 |
| Sep 23, 2024 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | 1.25% | 18,458 |
| Sep 20, 2024 | 6.39 | 6.40 | 6.39 | 6.39 | 6.39 | -2.50% | 1,182 |
| Sep 19, 2024 | 6.53 | 6.55 | 6.44 | 6.55 | 6.55 | -1.89% | 1,647 |
| Sep 18, 2024 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 0.98% | 984 |
| Sep 17, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 4.07% | 2,046 |
| Sep 16, 2024 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | -0.92% | 4,306 |
| Sep 13, 2024 | 6.42 | 6.42 | 6.41 | 6.42 | 6.42 | 2.80% | 3,481 |
| Sep 12, 2024 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 1.55% | 6,856 |
| Sep 11, 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 1.24% | 5,673 |
| Sep 10, 2024 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | -0.82% | 8,121 |
| Sep 9, 2024 | 6.18 | 6.33 | 6.05 | 6.12 | 6.12 | -2.70% | 6,329 |
| Sep 6, 2024 | 6.35 | 6.35 | 6.29 | 6.29 | 6.18 | -2.86% | 1,341 |
| Sep 5, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.36 | 0.54% | 1,706 |
| Sep 4, 2024 | 6.42 | 6.58 | 6.40 | 6.44 | 6.32 | 0.31% | 6,800 |
| Sep 3, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.30 | -5.31% | 699 |
| Aug 30, 2024 | 6.78 | 6.78 | 6.74 | 6.78 | 6.66 | 1.50% | 3,437 |
| Aug 29, 2024 | 6.71 | 6.82 | 6.68 | 6.68 | 6.56 | -1.04% | 2,503 |
| Aug 28, 2024 | 6.78 | 6.78 | 6.75 | 6.75 | 6.63 | 0.09% | 1,273 |
| Aug 27, 2024 | 6.75 | 6.80 | 6.68 | 6.74 | 6.62 | 0.51% | 5,228 |
| Aug 26, 2024 | 6.71 | 6.71 | 6.63 | 6.71 | 6.59 | - | 3,379 |
| Aug 23, 2024 | 6.65 | 6.76 | 6.65 | 6.71 | 6.59 | 0.48% | 2,738 |
| Aug 22, 2024 | 6.68 | 6.68 | 6.67 | 6.68 | 6.56 | -0.40% | 2,704 |
| Aug 21, 2024 | 6.65 | 6.71 | 6.65 | 6.71 | 6.58 | 2.37% | 1,151 |
| Aug 20, 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.43 | 0.02% | 1,603 |
| Aug 19, 2024 | 6.48 | 6.55 | 6.48 | 6.55 | 6.43 | 0.91% | 19,244 |
| Aug 16, 2024 | 6.47 | 6.49 | 6.46 | 6.49 | 6.37 | 0.70% | 13,947 |
| Aug 15, 2024 | 6.41 | 6.46 | 6.41 | 6.45 | 6.33 | -0.69% | 4,306 |
| Aug 14, 2024 | 6.54 | 6.55 | 6.49 | 6.49 | 6.37 | 1.72% | 3,978 |
| Aug 13, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 1.05% | 961 |
| Aug 12, 2024 | 6.31 | 6.33 | 6.24 | 6.31 | 6.20 | 1.10% | 7,035 |
| Aug 9, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.13 | 4.61% | 16,693 |
| Aug 8, 2024 | 5.96 | 5.99 | 5.96 | 5.97 | 5.86 | -0.53% | 3,751 |
| Aug 7, 2024 | 6.03 | 6.04 | 5.96 | 6.00 | 5.89 | 0.37% | 5,806 |
| Aug 6, 2024 | 5.86 | 5.98 | 5.86 | 5.98 | 5.87 | 2.13% | 25,212 |
| Aug 5, 2024 | 5.90 | 5.92 | 5.86 | 5.86 | 5.75 | -3.22% | 3,356 |
| Aug 2, 2024 | 6.09 | 6.09 | 6.04 | 6.05 | 5.94 | -1.26% | 6,241 |
| Aug 1, 2024 | 6.19 | 6.19 | 6.11 | 6.13 | 6.02 | -1.89% | 9,320 |