Elekta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	56.40	56.60	55.60	56.45	56.45	0.09%	1,867,299
Dec 18, 2025	56.50	56.55	55.85	56.40	56.40	-0.09%	679,863
Dec 17, 2025	56.40	56.85	55.80	56.45	56.45	0.27%	803,246
Dec 16, 2025	56.30	56.90	56.05	56.30	56.30	-	720,383
Dec 15, 2025	55.50	56.80	55.50	56.30	56.30	1.44%	830,044
Dec 12, 2025	55.65	56.15	55.40	55.50	55.50	-0.36%	3,907,270
Dec 11, 2025	55.65	56.20	55.10	55.70	55.70	2.48%	1,335,095
Dec 10, 2025	54.50	54.70	53.65	54.35	54.35	-	588,035
Dec 9, 2025	54.45	54.90	53.40	54.35	54.35	-0.46%	761,858
Dec 8, 2025	56.80	56.90	54.35	54.60	54.60	-3.87%	1,185,161
Dec 5, 2025	55.80	57.35	55.80	56.80	56.80	1.70%	1,026,459
Dec 4, 2025	55.90	56.15	54.80	55.85	55.85	-	1,094,948
Dec 3, 2025	55.95	56.15	55.00	55.85	55.85	0.36%	692,634
Dec 2, 2025	56.30	56.45	55.55	55.65	55.65	-1.42%	1,283,267
Dec 1, 2025	57.80	59.25	56.45	56.45	56.45	-2.67%	1,769,868
Nov 28, 2025	58.35	58.50	57.25	58.00	58.00	-0.85%	2,149,559
Nov 27, 2025	56.50	58.80	54.50	58.50	58.50	6.36%	4,491,526
Nov 26, 2025	48.90	55.00	47.20	55.00	55.00	23.48%	8,543,236
Nov 25, 2025	43.44	44.54	42.90	44.54	44.54	2.53%	1,525,467
Nov 24, 2025	42.94	43.60	42.38	43.44	43.44	2.50%	1,817,901
Nov 21, 2025	42.20	42.76	41.86	42.38	42.38	-0.42%	754,978
Nov 20, 2025	43.46	43.46	42.38	42.56	42.56	-1.07%	1,071,622
Nov 19, 2025	43.16	43.32	42.72	43.02	43.02	-0.19%	826,955
Nov 18, 2025	43.82	43.82	42.82	43.10	43.10	-2.62%	1,385,304
Nov 17, 2025	45.14	45.18	44.24	44.26	44.26	-1.95%	790,451
Nov 14, 2025	45.94	45.94	44.68	45.14	45.14	-1.74%	874,005
Nov 13, 2025	45.42	46.88	45.42	45.94	45.94	1.91%	1,177,485
Nov 12, 2025	44.38	45.12	44.38	45.08	45.08	1.81%	1,740,065
Nov 11, 2025	43.52	44.50	43.42	44.28	44.28	1.79%	1,402,153
Nov 10, 2025	44.20	44.40	43.42	43.50	43.50	-0.91%	1,245,895
Nov 7, 2025	45.10	45.30	43.80	43.90	43.90	-2.23%	1,114,960
Nov 6, 2025	45.62	45.62	44.76	44.90	44.90	-1.58%	1,246,414
Nov 5, 2025	46.56	46.60	45.30	45.62	45.62	-1.93%	1,637,905
Nov 4, 2025	47.50	47.58	46.52	46.52	46.52	-2.06%	1,042,409
Nov 3, 2025	48.02	48.46	47.50	47.50	47.50	-1.74%	968,579
Oct 31, 2025	48.66	48.78	48.04	48.34	48.34	-0.70%	190,156
Oct 30, 2025	49.10	49.26	48.60	48.68	48.68	-0.81%	460,495
Oct 29, 2025	48.86	49.30	48.52	49.08	49.08	0.49%	315,654
Oct 28, 2025	49.80	49.80	48.56	48.84	48.84	-2.12%	467,909
Oct 27, 2025	49.98	50.00	48.56	49.90	49.90	-0.20%	873,263
Oct 24, 2025	51.00	51.05	49.92	50.00	50.00	-1.86%	639,844
Oct 23, 2025	50.05	50.95	50.05	50.95	50.95	1.90%	1,025,771
Oct 22, 2025	49.90	50.35	49.40	50.00	50.00	0.56%	1,223,441
Oct 21, 2025	48.90	49.84	48.74	49.72	49.72	1.80%	690,854
Oct 20, 2025	49.12	49.46	48.68	48.84	48.84	-0.12%	674,184
Oct 17, 2025	48.74	49.24	48.00	48.90	48.90	0.29%	546,773
Oct 16, 2025	48.10	48.78	47.98	48.76	48.76	1.92%	693,352
Oct 15, 2025	48.00	48.58	47.50	47.84	47.84	0.42%	1,017,468
Oct 14, 2025	47.50	48.30	46.86	47.64	47.64	-0.75%	1,383,675
Oct 13, 2025	47.76	48.64	47.70	48.00	48.00	0.46%	397,635