Elekta AB (publ) (EKTAY)
OTCMKTS
· Delayed Price · Currency is USD
5.34
-0.04 (-0.65%)
Mar 28, 2025, 4:00 PM EST
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 5.76 | 5.90 | 5.58 | 5.74 | 5.63 | 0.53% | 22,183 |
| Mar 5, 2025 | 5.73 | 5.90 | 5.60 | 5.71 | 5.60 | 3.63% | 9,984 |
| Mar 4, 2025 | 5.40 | 5.75 | 5.40 | 5.51 | 5.41 | -0.54% | 1,270 |
| Mar 3, 2025 | 5.55 | 5.62 | 5.54 | 5.54 | 5.43 | 2.03% | 19,807 |
| Feb 28, 2025 | 5.47 | 5.47 | 5.41 | 5.43 | 5.33 | 0.18% | 9,765 |
| Feb 27, 2025 | 5.40 | 5.44 | 5.36 | 5.42 | 5.32 | -3.90% | 14,239 |
| Feb 26, 2025 | 5.67 | 5.75 | 5.60 | 5.64 | 5.53 | -0.35% | 4,098 |
| Feb 25, 2025 | 5.65 | 5.66 | 5.64 | 5.66 | 5.55 | -1.24% | 3,212 |
| Feb 24, 2025 | 5.72 | 5.80 | 5.68 | 5.73 | 5.62 | 2.34% | 25,683 |
| Feb 21, 2025 | 5.57 | 5.62 | 5.55 | 5.60 | 5.49 | -8.05% | 5,517 |
| Feb 20, 2025 | 6.17 | 6.17 | 6.09 | 6.09 | 5.97 | 0.43% | 1,474 |
| Feb 19, 2025 | 6.03 | 6.06 | 6.03 | 6.06 | 5.95 | -2.04% | 4,214 |
| Feb 18, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.07 | -0.72% | 10,902 |
| Feb 14, 2025 | 6.19 | 6.29 | 6.19 | 6.24 | 6.12 | 2.21% | 5,054 |
| Feb 13, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 5.98 | 1.75% | 1,636 |
| Feb 12, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 5.88 | 1.44% | 2,748 |
| Feb 11, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.80 | 0.77% | 3,469 |
| Feb 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.75 | -1.76% | 2,075 |
| Feb 7, 2025 | 6.03 | 6.03 | 5.97 | 5.97 | 5.86 | -1.81% | 4,885 |
| Feb 6, 2025 | 6.07 | 6.08 | 6.06 | 6.08 | 5.96 | 2.01% | 1,926 |
| Feb 5, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.85 | 2.23% | 4,381 |
| Feb 4, 2025 | 5.84 | 5.84 | 5.82 | 5.83 | 5.72 | 1.04% | 2,647 |
| Feb 3, 2025 | 5.69 | 5.80 | 5.69 | 5.77 | 5.66 | -1.70% | 2,918 |
| Jan 31, 2025 | 5.92 | 5.92 | 5.85 | 5.87 | 5.76 | -1.92% | 2,249 |
| Jan 30, 2025 | 5.99 | 5.99 | 5.95 | 5.99 | 5.87 | -0.58% | 3,868 |
| Jan 29, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 5.91 | 2.66% | 3,518 |
| Jan 28, 2025 | 5.93 | 5.93 | 5.86 | 5.86 | 5.75 | -1.45% | 3,772 |
| Jan 27, 2025 | 5.86 | 5.95 | 5.83 | 5.95 | 5.84 | 2.59% | 21,664 |
| Jan 24, 2025 | 5.82 | 5.84 | 5.80 | 5.80 | 5.69 | -0.09% | 7,311 |
| Jan 23, 2025 | 5.79 | 5.81 | 5.79 | 5.81 | 5.69 | -0.39% | 5,544 |
| Jan 22, 2025 | 5.81 | 5.83 | 5.78 | 5.83 | 5.72 | -0.44% | 5,629 |
| Jan 21, 2025 | 5.85 | 5.85 | 5.84 | 5.85 | 5.74 | 3.61% | 6,606 |
| Jan 17, 2025 | 5.63 | 5.65 | 5.62 | 5.65 | 5.54 | 1.99% | 10,215 |
| Jan 16, 2025 | 5.59 | 5.65 | 5.54 | 5.54 | 5.43 | 0.45% | 22,625 |