Elekta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	54.45	55.50	53.55	55.00	55.00	3.29%	1,252,709
Apr 30, 2026	53.20	54.00	52.55	53.25	53.25	-0.19%	566,456
Apr 29, 2026	54.30	54.60	53.35	53.35	53.35	-2.29%	1,161,530
Apr 28, 2026	54.30	55.00	53.80	54.60	54.60	0.55%	990,683
Apr 27, 2026	54.70	55.00	54.00	54.30	54.30	-0.73%	907,299
Apr 24, 2026	55.80	55.80	54.40	54.70	54.70	-1.80%	1,162,797
Apr 23, 2026	56.15	56.55	55.35	55.70	55.70	-0.45%	794,332
Apr 22, 2026	56.85	56.90	55.85	55.95	55.95	-1.32%	1,047,545
Apr 21, 2026	57.15	57.75	56.60	56.70	56.70	-0.79%	1,088,217
Apr 20, 2026	57.90	57.90	56.60	57.15	57.15	-1.64%	1,046,856
Apr 17, 2026	57.00	58.20	56.95	58.10	58.10	2.11%	1,918,330
Apr 16, 2026	57.35	57.55	56.70	56.90	56.90	-0.18%	1,588,546
Apr 15, 2026	56.90	57.30	56.45	57.00	57.00	0.18%	952,898
Apr 14, 2026	55.70	57.35	55.70	56.90	56.90	2.80%	855,853
Apr 13, 2026	55.00	55.50	54.40	55.35	55.35	0.54%	714,665
Apr 10, 2026	53.85	56.10	53.70	55.05	55.05	2.61%	1,350,111
Apr 9, 2026	55.25	55.25	53.15	53.65	53.65	-2.28%	1,228,578
Apr 8, 2026	55.50	56.30	54.85	54.90	54.90	1.67%	1,165,026
Apr 7, 2026	54.75	55.45	53.80	54.00	54.00	-0.83%	990,500
Apr 2, 2026	55.50	55.50	54.45	54.45	54.45	-2.59%	696,300
Apr 1, 2026	56.40	56.80	55.55	55.90	55.90	1.27%	1,028,724
Mar 31, 2026	56.00	56.00	54.85	55.20	55.20	-1.16%	1,475,998
Mar 30, 2026	54.75	55.85	53.95	55.85	55.85	3.81%	2,190,094
Mar 27, 2026	55.50	55.85	53.10	53.80	53.80	-3.15%	2,181,755
Mar 26, 2026	53.85	56.00	53.70	55.55	55.55	2.30%	651,407
Mar 25, 2026	56.15	56.40	53.85	54.30	54.30	-4.32%	2,291,548
Mar 24, 2026	56.15	56.75	55.15	56.75	56.75	1.52%	1,222,807
Mar 23, 2026	55.00	56.80	53.55	55.90	55.90	-0.71%	946,348
Mar 20, 2026	57.10	57.60	56.00	56.30	56.30	-0.71%	1,386,625
Mar 19, 2026	56.65	57.45	56.30	56.70	56.70	-1.56%	970,118
Mar 18, 2026	58.15	58.50	57.15	57.60	57.60	-0.35%	972,924
Mar 17, 2026	56.65	58.10	55.75	57.80	57.80	2.21%	1,146,142
Mar 16, 2026	56.10	56.60	55.40	56.55	56.55	0.80%	588,050
Mar 13, 2026	56.50	57.05	55.60	56.10	56.10	-1.58%	1,010,203
Mar 12, 2026	57.10	58.60	56.70	57.00	57.00	-0.78%	1,124,242
Mar 11, 2026	60.05	60.05	56.70	57.45	57.45	-5.28%	2,144,393
Mar 10, 2026	60.25	61.10	59.45	60.65	60.65	1.93%	845,387
Mar 9, 2026	60.00	60.05	58.00	59.50	59.50	-4.03%	1,669,522
Mar 6, 2026	57.55	62.25	57.55	62.00	62.00	9.64%	2,863,948
Mar 5, 2026	55.00	62.50	55.00	56.55	56.55	-1.57%	3,217,976
Mar 4, 2026	55.00	58.00	54.95	57.45	56.25	3.42%	1,755,605
Mar 3, 2026	56.15	56.45	54.95	55.55	54.39	-2.80%	1,350,061
Mar 2, 2026	56.95	57.95	56.05	57.15	55.96	-1.55%	1,386,468
Feb 27, 2026	57.70	58.05	57.15	58.05	56.84	0.69%	949,487
Feb 26, 2026	56.95	58.35	56.45	57.65	56.45	1.23%	1,078,402
Feb 25, 2026	56.25	57.15	55.75	56.95	55.76	1.24%	614,915
Feb 24, 2026	54.90	56.80	54.90	56.25	55.08	2.55%	1,287,451
Feb 23, 2026	56.20	56.20	54.60	54.85	53.70	-2.40%	801,825
Feb 20, 2026	55.30	56.50	55.05	56.20	55.03	1.63%	1,141,970
Feb 19, 2026	55.85	56.20	54.95	55.30	54.14	-0.54%	912,829