Elekta AB (publ) (STO:EKTA.B)
Sweden · Delayed Price · Currency is SEK 43.90
-1.00 (-2.23%)
Nov 7, 2025, 5:29 PM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |