Elekta AB (publ) (STO:EKTA.B)
Sweden · Delayed Price · Currency is SEK 44.30
-0.78 (-1.73%)
Sep 5, 2025, 5:29 PM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 47.26 | 47.94 | 47.24 | 47.50 | 46.24 | 0.81% | 390,583 |
| Aug 7, 2025 | 46.00 | 47.22 | 45.96 | 47.12 | 45.87 | 2.04% | 516,066 |
| Aug 6, 2025 | 46.84 | 47.24 | 46.18 | 46.18 | 44.95 | -1.45% | 863,630 |
| Aug 5, 2025 | 47.00 | 47.22 | 46.78 | 46.86 | 46.86 | 0.26% | 434,965 |
| Aug 4, 2025 | 47.00 | 47.12 | 46.24 | 46.74 | 46.74 | -0.17% | 575,885 |
| Aug 1, 2025 | 48.30 | 48.32 | 46.82 | 46.82 | 46.82 | -3.10% | 714,684 |
| Jul 31, 2025 | 48.80 | 48.88 | 47.76 | 48.32 | 48.32 | -1.11% | 992,597 |
| Jul 30, 2025 | 48.98 | 49.44 | 48.38 | 48.86 | 48.86 | -0.69% | 829,388 |
| Jul 29, 2025 | 49.08 | 49.92 | 49.02 | 49.20 | 49.20 | 0.53% | 331,936 |
| Jul 28, 2025 | 50.15 | 50.70 | 48.76 | 48.94 | 48.94 | -1.73% | 626,370 |
| Jul 25, 2025 | 49.50 | 49.92 | 49.18 | 49.80 | 49.80 | 0.73% | 372,261 |
| Jul 24, 2025 | 49.14 | 49.88 | 49.08 | 49.44 | 49.44 | 2.15% | 645,016 |
| Jul 23, 2025 | 47.46 | 49.82 | 47.46 | 48.40 | 48.40 | 1.98% | 1,103,451 |
| Jul 22, 2025 | 47.50 | 47.94 | 47.16 | 47.46 | 47.46 | -0.38% | 481,831 |
| Jul 21, 2025 | 48.40 | 48.54 | 47.64 | 47.64 | 47.64 | -1.57% | 583,135 |
| Jul 18, 2025 | 48.84 | 49.48 | 48.40 | 48.40 | 48.40 | 0.50% | 964,725 |
| Jul 17, 2025 | 48.32 | 48.56 | 47.96 | 48.16 | 48.16 | 0.42% | 781,843 |
| Jul 16, 2025 | 47.94 | 48.42 | 47.74 | 47.96 | 47.96 | -0.12% | 524,959 |
| Jul 15, 2025 | 48.04 | 48.64 | 47.94 | 48.02 | 48.02 | -0.12% | 599,025 |
| Jul 14, 2025 | 47.50 | 48.26 | 47.32 | 48.08 | 48.08 | 0.25% | 557,433 |
| Jul 11, 2025 | 49.50 | 49.50 | 47.72 | 47.96 | 47.96 | -2.64% | 995,070 |
| Jul 10, 2025 | 48.80 | 49.46 | 48.74 | 49.26 | 49.26 | 1.48% | 584,032 |
| Jul 9, 2025 | 48.70 | 49.16 | 48.40 | 48.54 | 48.54 | -0.33% | 481,864 |
| Jul 8, 2025 | 48.20 | 48.70 | 47.68 | 48.70 | 48.70 | 1.04% | 546,844 |
| Jul 7, 2025 | 48.92 | 48.92 | 47.72 | 48.20 | 48.20 | -1.67% | 647,747 |
| Jul 4, 2025 | 49.40 | 49.40 | 48.82 | 49.02 | 49.02 | -1.17% | 539,343 |
| Jul 3, 2025 | 50.00 | 50.55 | 49.60 | 49.60 | 49.60 | -0.76% | 674,207 |
| Jul 2, 2025 | 49.40 | 49.98 | 48.76 | 49.98 | 49.98 | 1.83% | 637,372 |
| Jul 1, 2025 | 48.80 | 49.08 | 48.18 | 49.08 | 49.08 | 0.41% | 586,308 |
| Jun 30, 2025 | 48.92 | 48.98 | 48.26 | 48.88 | 48.88 | 0.21% | 930,420 |