Elekta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.00	47.00	45.80	47.00	47.00	2.84%	859,305
Jul 23, 2026	46.42	46.50	45.70	45.70	45.70	-1.76%	993,278
Jul 22, 2026	46.46	47.22	46.28	46.52	46.52	0.13%	717,862
Jul 21, 2026	46.44	46.84	45.80	46.46	46.46	-0.30%	1,105,754
Jul 20, 2026	47.02	47.02	46.04	46.60	46.60	-0.89%	804,095
Jul 17, 2026	47.62	48.02	46.74	47.02	47.02	-1.67%	1,301,446
Jul 16, 2026	47.94	48.34	46.74	47.82	47.82	-0.04%	1,668,743
Jul 15, 2026	47.86	47.88	46.68	47.84	47.84	0.76%	1,129,882
Jul 14, 2026	51.85	51.85	46.88	47.48	47.48	-8.69%	2,191,379
Jul 13, 2026	51.30	52.00	51.00	52.00	52.00	1.17%	552,947
Jul 10, 2026	51.00	52.00	50.75	51.40	51.40	1.08%	380,560
Jul 9, 2026	50.60	51.20	49.86	50.85	50.85	1.82%	878,152
Jul 8, 2026	51.75	51.75	49.64	49.94	49.94	-4.51%	1,209,247
Jul 7, 2026	51.95	52.70	51.85	52.30	52.30	1.06%	515,689
Jul 6, 2026	52.50	52.85	51.30	51.75	51.75	-1.05%	664,183
Jul 3, 2026	51.70	52.55	51.10	52.30	52.30	1.16%	1,082,868
Jul 2, 2026	50.75	51.70	50.20	51.70	51.70	1.87%	1,063,441
Jul 1, 2026	49.50	50.75	49.00	50.75	50.75	2.69%	1,242,424
Jun 30, 2026	49.22	49.94	49.08	49.42	49.42	0.77%	786,879
Jun 29, 2026	48.36	50.00	48.36	49.04	49.04	1.78%	1,528,360
Jun 26, 2026	47.66	48.52	47.26	48.18	48.18	1.09%	1,136,034
Jun 25, 2026	48.10	48.24	47.62	47.66	47.66	-0.75%	767,013
Jun 24, 2026	48.20	48.28	47.32	48.02	48.02	0.42%	1,348,320
Jun 23, 2026	47.72	48.40	47.22	47.82	47.82	-0.50%	1,389,582
Jun 22, 2026	48.66	49.10	47.84	48.06	48.06	-0.99%	1,677,139
Jun 18, 2026	48.00	49.04	47.40	48.54	48.54	0.79%	3,592,478
Jun 17, 2026	51.60	52.90	47.24	48.16	48.16	-6.67%	4,168,757
Jun 16, 2026	52.60	53.00	51.45	51.60	51.60	-0.96%	2,674,974
Jun 15, 2026	53.00	53.60	52.10	52.10	52.10	-0.57%	1,232,800
Jun 12, 2026	53.00	53.90	51.85	52.40	52.40	0.67%	1,058,745
Jun 11, 2026	53.20	53.25	51.80	52.05	52.05	-1.70%	1,111,696
Jun 10, 2026	53.65	54.10	52.95	52.95	52.95	-1.30%	774,671
Jun 9, 2026	54.20	54.85	53.65	53.65	53.65	-1.20%	985,762
Jun 8, 2026	54.60	54.60	53.45	54.30	54.30	-1.81%	818,379
Jun 5, 2026	55.65	56.30	55.30	55.30	55.30	-	827,900
Jun 4, 2026	53.50	55.65	53.45	55.30	55.30	3.46%	1,385,666
Jun 3, 2026	54.10	54.35	52.70	53.45	53.45	-1.20%	1,124,061
Jun 2, 2026	53.05	54.40	52.95	54.10	54.10	2.75%	1,451,005
Jun 1, 2026	53.30	54.25	52.50	52.65	52.65	-1.96%	1,752,595
May 29, 2026	52.00	54.90	51.65	53.70	53.70	0.66%	5,828,199
May 28, 2026	54.00	56.40	51.70	53.35	53.35	-13.18%	8,379,279
May 27, 2026	62.20	62.95	61.10	61.45	61.45	-0.73%	1,209,080
May 26, 2026	62.25	62.75	61.35	61.90	61.90	-1.04%	909,730
May 25, 2026	61.00	62.80	60.85	62.55	62.55	3.22%	855,553
May 22, 2026	60.25	60.75	59.90	60.60	60.60	0.50%	983,699
May 21, 2026	60.30	61.95	59.60	60.30	60.30	0.67%	891,400
May 20, 2026	58.70	60.75	58.55	59.90	59.90	3.19%	1,878,269
May 19, 2026	57.80	58.50	57.70	58.05	58.05	0.43%	921,362
May 18, 2026	55.05	58.00	54.85	57.80	57.80	4.14%	1,481,817
May 15, 2026	56.90	56.90	55.20	55.50	55.50	-1.42%	1,185,010