Elekta AB (publ) (STO:EKTA.B)
Sweden · Delayed Price · Currency is SEK 50.90
-0.10 (-0.20%)
Sep 25, 2026, 10:23 AM CET
Elekta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.30 | 51.35 | 50.70 | 50.70 | - | -0.59% | 33,580 |
| Sep 24, 2026 | 51.80 | 51.80 | 50.85 | 51.00 | 51.00 | -1.92% | 1,002,158 |
| Sep 23, 2026 | 52.40 | 52.60 | 51.90 | 52.00 | 52.00 | -0.67% | 626,330 |
| Sep 22, 2026 | 51.65 | 52.40 | 51.20 | 52.35 | 52.35 | 1.75% | 816,569 |
| Sep 21, 2026 | 51.55 | 51.90 | 51.25 | 51.45 | 51.45 | -0.29% | 584,038 |
| Sep 18, 2026 | 51.45 | 52.50 | 51.30 | 51.60 | 51.60 | -0.29% | 1,309,257 |
| Sep 17, 2026 | 51.70 | 51.95 | 51.20 | 51.75 | 51.75 | 0.10% | 1,197,391 |
| Sep 16, 2026 | 52.30 | 52.55 | 51.45 | 51.70 | 51.70 | -1.05% | 934,285 |
| Sep 15, 2026 | 50.00 | 52.25 | 49.30 | 52.25 | 52.25 | 4.40% | 2,087,774 |
| Sep 14, 2026 | 49.02 | 50.55 | 48.80 | 50.05 | 50.05 | 2.10% | 1,175,276 |
| Sep 11, 2026 | 49.96 | 49.96 | 48.96 | 49.02 | 49.02 | -1.84% | 1,463,719 |
| Sep 10, 2026 | 49.80 | 50.25 | 49.36 | 49.94 | 49.94 | -0.22% | 1,006,036 |
| Sep 9, 2026 | 49.30 | 50.05 | 48.50 | 50.05 | 50.05 | 0.50% | 1,654,266 |
| Sep 8, 2026 | 51.40 | 51.40 | 49.70 | 49.80 | 49.80 | -2.73% | 3,484,423 |
| Sep 7, 2026 | 52.30 | 52.85 | 51.20 | 51.20 | 51.20 | -2.10% | 1,310,185 |
| Sep 4, 2026 | 51.85 | 52.70 | 51.65 | 52.30 | 52.30 | 0.97% | 707,621 |
| Sep 3, 2026 | 52.60 | 53.75 | 52.35 | 53.00 | 51.80 | 0.57% | 991,230 |
| Sep 2, 2026 | 52.40 | 53.20 | 51.95 | 52.70 | 51.51 | -0.47% | 1,252,183 |
| Sep 1, 2026 | 54.00 | 54.15 | 52.70 | 52.95 | 51.75 | -2.49% | 1,596,669 |
| Aug 31, 2026 | 54.45 | 54.90 | 53.65 | 54.30 | 53.07 | -0.28% | 1,262,435 |
| Aug 28, 2026 | 54.10 | 55.70 | 53.60 | 54.45 | 53.22 | 2.45% | 1,932,653 |
| Aug 27, 2026 | 56.00 | 56.10 | 51.40 | 53.15 | 51.95 | -3.01% | 4,627,743 |
| Aug 26, 2026 | 56.00 | 56.00 | 54.40 | 54.80 | 53.56 | -2.23% | 969,846 |
| Aug 25, 2026 | 55.95 | 56.05 | 55.20 | 56.05 | 54.78 | 0.81% | 1,387,894 |
| Aug 24, 2026 | 56.05 | 56.40 | 55.40 | 55.60 | 54.34 | -0.98% | 759,141 |
| Aug 21, 2026 | 55.70 | 56.20 | 55.00 | 56.15 | 54.88 | 1.45% | 1,061,775 |
| Aug 20, 2026 | 55.80 | 56.10 | 55.00 | 55.35 | 54.10 | -0.36% | 1,271,911 |
| Aug 19, 2026 | 54.40 | 56.05 | 54.35 | 55.55 | 54.29 | 1.55% | 1,282,250 |
| Aug 18, 2026 | 53.35 | 55.15 | 53.25 | 54.70 | 53.46 | 2.05% | 799,469 |
| Aug 17, 2026 | 53.65 | 54.65 | 53.15 | 53.60 | 52.39 | -0.37% | 1,136,612 |
| Aug 14, 2026 | 53.75 | 54.15 | 53.25 | 53.80 | 52.58 | 0.19% | 917,201 |
| Aug 13, 2026 | 52.80 | 53.70 | 52.15 | 53.70 | 52.48 | 2.68% | 941,006 |
| Aug 12, 2026 | 52.30 | 52.80 | 52.00 | 52.30 | 51.12 | -0.29% | 459,771 |
| Aug 11, 2026 | 51.80 | 52.70 | 51.20 | 52.45 | 51.26 | 1.25% | 1,365,713 |
| Aug 10, 2026 | 50.50 | 51.95 | 50.10 | 51.80 | 50.63 | 2.78% | 1,138,879 |
| Aug 7, 2026 | 49.40 | 50.75 | 49.30 | 50.40 | 49.26 | 2.48% | 749,231 |
| Aug 6, 2026 | 49.32 | 49.70 | 49.00 | 49.18 | 48.07 | -0.28% | 351,565 |
| Aug 5, 2026 | 49.30 | 49.74 | 49.12 | 49.32 | 48.20 | 0.24% | 459,110 |
| Aug 4, 2026 | 49.00 | 49.78 | 48.58 | 49.20 | 48.09 | 0.41% | 431,242 |
| Aug 3, 2026 | 48.66 | 49.44 | 48.34 | 49.00 | 47.89 | 1.28% | 469,737 |
| Jul 31, 2026 | 48.80 | 49.22 | 48.20 | 48.38 | 47.28 | -0.74% | 1,028,608 |
| Jul 30, 2026 | 48.76 | 49.30 | 48.52 | 48.74 | 47.64 | -0.04% | 613,795 |
| Jul 29, 2026 | 48.80 | 49.22 | 47.48 | 48.76 | 47.66 | -0.25% | 936,865 |
| Jul 28, 2026 | 48.44 | 48.88 | 47.72 | 48.88 | 47.77 | 0.91% | 697,695 |
| Jul 27, 2026 | 47.60 | 48.72 | 47.50 | 48.44 | 47.34 | 3.06% | 950,712 |
| Jul 24, 2026 | 46.00 | 47.00 | 45.80 | 47.00 | 45.94 | 2.84% | 859,305 |
| Jul 23, 2026 | 46.42 | 46.50 | 45.70 | 45.70 | 44.67 | -1.76% | 993,278 |
| Jul 22, 2026 | 46.46 | 47.22 | 46.28 | 46.52 | 45.47 | 0.13% | 717,862 |
| Jul 21, 2026 | 46.44 | 46.84 | 45.80 | 46.46 | 45.41 | -0.30% | 1,139,890 |
| Jul 20, 2026 | 47.02 | 47.02 | 46.04 | 46.60 | 45.54 | -0.89% | 821,463 |