Elekta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	55.70	55.85	54.50	55.15	55.15	-0.45%	716,775
Feb 6, 2026	55.35	55.50	54.15	55.40	55.40	-0.72%	1,005,210
Feb 5, 2026	55.45	55.80	54.70	55.80	55.80	0.81%	524,389
Feb 4, 2026	55.60	55.85	55.10	55.35	55.35	-0.63%	1,280,492
Feb 3, 2026	55.90	56.50	55.45	55.70	55.70	-0.54%	1,069,975
Feb 2, 2026	56.90	57.20	55.80	56.00	56.00	-2.10%	1,693,448
Jan 30, 2026	59.20	59.95	56.10	57.20	57.20	-2.97%	1,651,632
Jan 29, 2026	60.35	60.50	58.95	58.95	58.95	-2.24%	958,261
Jan 28, 2026	60.85	60.90	59.40	60.30	60.30	-0.82%	809,343
Jan 27, 2026	61.15	61.25	60.25	60.80	60.80	-0.65%	722,147
Jan 26, 2026	61.50	61.65	59.75	61.20	61.20	-0.33%	979,879
Jan 23, 2026	61.00	61.90	60.85	61.40	61.40	0.57%	656,719
Jan 22, 2026	61.00	61.50	60.20	61.05	61.05	2.01%	1,109,345
Jan 21, 2026	60.00	60.90	59.35	59.85	59.85	-0.42%	896,218
Jan 20, 2026	60.35	60.65	59.50	60.10	60.10	-1.48%	901,870
Jan 19, 2026	61.05	61.70	60.55	61.00	61.00	-3.56%	1,267,615
Jan 16, 2026	61.30	66.70	60.90	63.25	63.25	3.43%	2,829,046
Jan 15, 2026	60.75	61.55	59.85	61.15	61.15	0.66%	1,414,763
Jan 14, 2026	60.20	60.90	59.35	60.75	60.75	1.84%	1,305,804
Jan 13, 2026	60.30	60.80	59.45	59.65	59.65	-1.08%	1,042,928
Jan 12, 2026	60.00	60.65	59.75	60.30	60.30	0.50%	1,045,456
Jan 9, 2026	58.50	60.05	58.15	60.00	60.00	2.21%	1,311,225
Jan 8, 2026	58.10	58.95	57.80	58.70	58.70	1.03%	981,146
Jan 7, 2026	58.00	58.65	57.60	58.10	58.10	2.02%	1,127,122
Jan 5, 2026	57.00	57.15	56.25	56.95	56.95	0.35%	443,992
Jan 2, 2026	56.75	57.00	56.25	56.75	56.75	-	625,606
Dec 30, 2025	56.75	56.85	56.40	56.75	56.75	-0.53%	709,560
Dec 29, 2025	56.20	57.05	55.85	57.05	57.05	1.51%	742,280
Dec 23, 2025	56.15	56.50	55.80	56.20	56.20	0.18%	622,730
Dec 22, 2025	56.80	57.50	55.70	56.10	56.10	-0.62%	644,804
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