Elekta AB (publ) (STO:EKTA.B)
Sweden · Delayed Price · Currency is SEK 48.76
+0.92 (1.92%)
Oct 16, 2025, 5:29 PM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 48.48 | 49.50 | 47.78 | 47.78 | 47.78 | -1.81% | 951,238 |
| Oct 9, 2025 | 48.98 | 49.30 | 48.58 | 48.66 | 48.66 | -0.65% | 372,469 |
| Oct 8, 2025 | 48.54 | 49.08 | 48.26 | 48.98 | 48.98 | 0.25% | 666,169 |
| Oct 7, 2025 | 49.48 | 49.82 | 48.72 | 48.86 | 48.86 | -1.13% | 946,008 |
| Oct 6, 2025 | 47.90 | 49.78 | 47.78 | 49.42 | 49.42 | 3.22% | 1,986,574 |
| Oct 3, 2025 | 47.52 | 47.98 | 47.40 | 47.88 | 47.88 | 0.76% | 903,265 |
| Oct 2, 2025 | 47.78 | 47.94 | 46.90 | 47.52 | 47.52 | 0.55% | 959,573 |
| Oct 1, 2025 | 47.64 | 48.04 | 47.06 | 47.26 | 47.26 | -0.51% | 1,554,755 |
| Sep 30, 2025 | 48.26 | 48.60 | 47.44 | 47.50 | 47.50 | -1.57% | 1,247,991 |
| Sep 29, 2025 | 47.02 | 48.64 | 46.58 | 48.26 | 48.26 | 3.12% | 1,701,367 |
| Sep 26, 2025 | 46.90 | 47.72 | 46.58 | 46.80 | 46.80 | -1.14% | 3,330,449 |
| Sep 25, 2025 | 48.96 | 49.00 | 46.90 | 47.34 | 47.34 | -5.41% | 2,956,868 |
| Sep 24, 2025 | 50.85 | 50.85 | 50.05 | 50.05 | 50.05 | -2.15% | 628,940 |
| Sep 23, 2025 | 50.40 | 51.70 | 50.40 | 51.15 | 51.15 | 1.09% | 956,620 |
| Sep 22, 2025 | 50.25 | 51.20 | 50.25 | 50.60 | 50.60 | 0.80% | 812,602 |
| Sep 19, 2025 | 51.10 | 51.30 | 49.92 | 50.20 | 50.20 | -1.57% | 1,972,364 |
| Sep 18, 2025 | 49.44 | 51.40 | 49.44 | 51.00 | 51.00 | 3.03% | 1,839,875 |
| Sep 17, 2025 | 49.70 | 49.94 | 49.06 | 49.50 | 49.50 | 0.08% | 558,364 |
| Sep 16, 2025 | 49.78 | 50.75 | 49.36 | 49.46 | 49.46 | -0.08% | 955,525 |
| Sep 15, 2025 | 49.94 | 50.35 | 49.34 | 49.50 | 49.50 | -0.48% | 1,571,382 |
| Sep 12, 2025 | 49.62 | 50.85 | 48.76 | 49.74 | 49.74 | 1.30% | 2,460,679 |
| Sep 11, 2025 | 46.18 | 49.24 | 45.58 | 49.10 | 49.10 | 6.42% | 2,886,105 |
| Sep 10, 2025 | 46.60 | 47.48 | 46.10 | 46.14 | 46.14 | -0.77% | 1,416,220 |
| Sep 9, 2025 | 45.36 | 46.50 | 45.36 | 46.50 | 46.50 | 2.51% | 1,167,998 |
| Sep 8, 2025 | 44.38 | 45.64 | 44.38 | 45.36 | 45.36 | 2.39% | 1,047,986 |
| Sep 5, 2025 | 44.26 | 44.58 | 44.00 | 44.30 | 44.30 | -1.73% | 854,134 |
| Sep 4, 2025 | 45.28 | 45.92 | 45.08 | 45.08 | 43.88 | -0.04% | 754,764 |
| Sep 3, 2025 | 44.14 | 46.02 | 44.00 | 45.10 | 43.90 | -1.83% | 1,715,832 |
| Sep 2, 2025 | 47.96 | 48.10 | 45.74 | 45.94 | 44.72 | -4.21% | 1,551,228 |
| Sep 1, 2025 | 47.12 | 48.84 | 46.98 | 47.96 | 46.68 | 1.96% | 930,387 |
| Aug 29, 2025 | 46.64 | 47.52 | 46.18 | 47.04 | 45.79 | 0.86% | 1,474,032 |
| Aug 28, 2025 | 46.78 | 50.70 | 45.76 | 46.64 | 45.40 | -4.70% | 3,951,815 |
| Aug 27, 2025 | 49.10 | 49.14 | 48.18 | 48.94 | 47.64 | 0.37% | 1,211,703 |
| Aug 26, 2025 | 48.80 | 49.58 | 48.52 | 48.76 | 47.46 | -0.08% | 515,944 |
| Aug 25, 2025 | 50.05 | 50.20 | 48.80 | 48.80 | 47.50 | -2.59% | 450,960 |
| Aug 22, 2025 | 49.40 | 50.15 | 49.20 | 50.10 | 48.77 | 1.50% | 608,072 |
| Aug 21, 2025 | 49.00 | 50.20 | 48.94 | 49.36 | 48.05 | 1.06% | 501,405 |
| Aug 20, 2025 | 48.70 | 49.20 | 48.30 | 48.84 | 47.54 | 0.25% | 483,058 |
| Aug 19, 2025 | 48.22 | 49.22 | 48.06 | 48.72 | 47.42 | 0.74% | 487,834 |
| Aug 18, 2025 | 47.92 | 48.36 | 47.80 | 48.36 | 47.07 | 0.83% | 2,069,182 |
| Aug 15, 2025 | 47.60 | 48.54 | 47.60 | 47.96 | 46.68 | 0.84% | 364,767 |
| Aug 14, 2025 | 47.08 | 47.80 | 47.00 | 47.56 | 46.29 | 0.85% | 1,956,602 |
| Aug 13, 2025 | 47.52 | 47.80 | 46.66 | 47.16 | 45.90 | -0.72% | 540,489 |
| Aug 12, 2025 | 47.20 | 47.84 | 47.06 | 47.50 | 46.24 | 0.93% | 605,326 |
| Aug 11, 2025 | 47.50 | 47.94 | 47.06 | 47.06 | 45.81 | -0.93% | 298,993 |