Elekta AB (publ) (STO:EKTA.B)
Sweden · Delayed Price · Currency is SEK 52.30
-0.70 (-1.32%)
Sep 4, 2026, 5:29 PM CET
Elekta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 47.62 | 48.02 | 46.74 | 47.02 | 45.96 | -1.67% | 1,301,446 |
| Jul 16, 2026 | 47.94 | 48.34 | 46.74 | 47.82 | 46.74 | -0.04% | 1,668,743 |
| Jul 15, 2026 | 47.86 | 47.88 | 46.68 | 47.84 | 46.76 | 0.76% | 1,129,882 |
| Jul 14, 2026 | 51.85 | 51.85 | 46.88 | 47.48 | 46.40 | -8.69% | 2,191,379 |
| Jul 13, 2026 | 51.30 | 52.00 | 51.00 | 52.00 | 50.82 | 1.17% | 552,947 |
| Jul 10, 2026 | 51.00 | 52.00 | 50.75 | 51.40 | 50.24 | 1.08% | 380,560 |
| Jul 9, 2026 | 50.60 | 51.20 | 49.86 | 50.85 | 49.70 | 1.82% | 878,152 |
| Jul 8, 2026 | 51.75 | 51.75 | 49.64 | 49.94 | 48.81 | -4.51% | 1,209,247 |
| Jul 7, 2026 | 51.95 | 52.70 | 51.85 | 52.30 | 51.12 | 1.06% | 593,281 |
| Jul 6, 2026 | 52.50 | 52.85 | 51.30 | 51.75 | 50.58 | -1.05% | 664,183 |
| Jul 3, 2026 | 51.70 | 52.55 | 51.10 | 52.30 | 51.12 | 1.16% | 1,082,868 |
| Jul 2, 2026 | 50.75 | 51.70 | 50.20 | 51.70 | 50.53 | 1.87% | 1,063,441 |
| Jul 1, 2026 | 49.50 | 50.75 | 49.00 | 50.75 | 49.60 | 2.69% | 1,242,424 |
| Jun 30, 2026 | 49.22 | 49.94 | 49.08 | 49.42 | 48.30 | 0.77% | 786,879 |
| Jun 29, 2026 | 48.36 | 50.00 | 48.36 | 49.04 | 47.93 | 1.78% | 1,528,360 |