Elekta AB (publ) (STO:EKTA.B)
Sweden
· Delayed Price · Currency is SEK 59.05
-2.95 (-4.76%)
Mar 9, 2026, 3:12 PM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.00 | 60.05 | 58.00 | 58.75 | - | -5.24% | 566,494 |
| 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 |
| Feb 18, 2026 | 54.35 | 55.65 | 54.05 | 55.60 | 54.44 | 2.30% | 592,422 |
| Feb 17, 2026 | 54.15 | 54.40 | 53.60 | 54.35 | 53.21 | -0.09% | 933,081 |
| Feb 16, 2026 | 55.35 | 55.40 | 54.05 | 54.40 | 53.26 | -1.72% | 518,806 |
| Feb 13, 2026 | 54.30 | 55.35 | 53.80 | 55.35 | 54.19 | 1.56% | 832,346 |
| Feb 12, 2026 | 55.35 | 55.40 | 54.25 | 54.50 | 53.36 | -0.18% | 1,067,672 |
| Feb 11, 2026 | 55.50 | 55.50 | 54.25 | 54.60 | 53.46 | -1.71% | 1,668,728 |
| Feb 10, 2026 | 55.50 | 56.10 | 55.10 | 55.55 | 54.39 | 0.73% | 729,834 |
| Feb 9, 2026 | 55.70 | 55.85 | 54.50 | 55.15 | 54.00 | -0.45% | 716,775 |
| Feb 6, 2026 | 55.35 | 55.50 | 54.15 | 55.40 | 54.24 | -0.72% | 1,005,210 |
| Feb 5, 2026 | 55.45 | 55.80 | 54.70 | 55.80 | 54.63 | 0.81% | 533,925 |
| Feb 4, 2026 | 55.60 | 55.85 | 55.10 | 55.35 | 54.19 | -0.63% | 1,280,492 |
| Feb 3, 2026 | 55.90 | 56.50 | 55.45 | 55.70 | 54.54 | -0.54% | 1,069,975 |
| Feb 2, 2026 | 56.90 | 57.20 | 55.80 | 56.00 | 54.83 | -2.10% | 1,693,448 |
| Jan 30, 2026 | 59.20 | 59.95 | 56.10 | 57.20 | 56.01 | -2.97% | 1,828,153 |
| Jan 29, 2026 | 60.35 | 60.50 | 58.95 | 58.95 | 57.72 | -2.24% | 2,198,236 |
| Jan 28, 2026 | 60.85 | 60.90 | 59.40 | 60.30 | 59.04 | -0.82% | 814,375 |
| Jan 27, 2026 | 61.15 | 61.25 | 60.25 | 60.80 | 59.53 | -0.65% | 779,339 |
| Jan 26, 2026 | 61.50 | 61.65 | 59.75 | 61.20 | 59.92 | -0.33% | 979,879 |
| Jan 23, 2026 | 61.00 | 61.90 | 60.85 | 61.40 | 60.12 | 0.57% | 678,460 |
| Jan 22, 2026 | 61.00 | 61.50 | 60.20 | 61.05 | 59.77 | 2.01% | 1,109,345 |
| Jan 21, 2026 | 60.00 | 60.90 | 59.35 | 59.85 | 58.60 | -0.42% | 896,218 |
| Jan 20, 2026 | 60.35 | 60.65 | 59.50 | 60.10 | 58.84 | -1.48% | 906,276 |
| Jan 19, 2026 | 61.05 | 61.70 | 60.55 | 61.00 | 59.73 | -3.56% | 1,267,615 |
| Jan 16, 2026 | 61.30 | 66.70 | 60.90 | 63.25 | 61.93 | 3.43% | 3,167,478 |
| Jan 15, 2026 | 60.75 | 61.55 | 59.85 | 61.15 | 59.87 | 0.66% | 1,414,763 |
| Jan 14, 2026 | 60.20 | 60.90 | 59.35 | 60.75 | 59.48 | 1.84% | 1,473,507 |
| Jan 13, 2026 | 60.30 | 60.80 | 59.45 | 59.65 | 58.40 | -1.08% | 1,042,928 |
| Jan 12, 2026 | 60.00 | 60.65 | 59.75 | 60.30 | 59.04 | 0.50% | 1,045,456 |
| Jan 9, 2026 | 58.50 | 60.05 | 58.15 | 60.00 | 58.75 | 2.21% | 1,311,225 |
| Jan 8, 2026 | 58.10 | 58.95 | 57.80 | 58.70 | 57.47 | 1.03% | 981,146 |
| Jan 7, 2026 | 58.00 | 58.65 | 57.60 | 58.10 | 56.89 | 2.02% | 1,138,205 |
| Jan 5, 2026 | 57.00 | 57.15 | 56.25 | 56.95 | 55.76 | 0.35% | 443,992 |
| Jan 2, 2026 | 56.75 | 57.00 | 56.25 | 56.75 | 55.56 | - | 625,606 |
| Dec 30, 2025 | 56.75 | 56.85 | 56.40 | 56.75 | 55.56 | -0.53% | 709,560 |
| Dec 29, 2025 | 56.20 | 57.05 | 55.85 | 57.05 | 55.86 | 1.51% | 764,614 |
| Dec 23, 2025 | 56.15 | 56.50 | 55.80 | 56.20 | 55.03 | 0.18% | 622,730 |
| Dec 22, 2025 | 56.80 | 57.50 | 55.70 | 56.10 | 54.93 | -0.62% | 645,188 |
| Dec 19, 2025 | 56.40 | 56.60 | 55.60 | 56.45 | 55.27 | 0.09% | 1,908,870 |
| Dec 18, 2025 | 56.50 | 56.55 | 55.85 | 56.40 | 55.22 | -0.09% | 693,505 |
| Dec 17, 2025 | 56.40 | 56.85 | 55.80 | 56.45 | 55.27 | 0.27% | 803,246 |
| Dec 16, 2025 | 56.30 | 56.90 | 56.05 | 56.30 | 55.12 | - | 720,383 |
| Dec 15, 2025 | 55.50 | 56.80 | 55.50 | 56.30 | 55.12 | 1.44% | 830,044 |
| Dec 12, 2025 | 55.65 | 56.15 | 55.40 | 55.50 | 54.34 | -0.36% | 3,907,270 |
| Dec 11, 2025 | 55.65 | 56.20 | 55.10 | 55.70 | 54.54 | 2.48% | 1,335,095 |
| Dec 10, 2025 | 54.50 | 54.70 | 53.65 | 54.35 | 53.21 | - | 606,466 |
| Dec 9, 2025 | 54.45 | 54.90 | 53.40 | 54.35 | 53.21 | -0.46% | 761,858 |
| Dec 8, 2025 | 56.80 | 56.90 | 54.35 | 54.60 | 53.46 | -3.87% | 1,185,161 |
| Dec 5, 2025 | 55.80 | 57.35 | 55.80 | 56.80 | 55.61 | 1.70% | 1,026,459 |
| Dec 4, 2025 | 55.90 | 56.15 | 54.80 | 55.85 | 54.68 | - | 1,135,324 |
| Dec 3, 2025 | 55.95 | 56.15 | 55.00 | 55.85 | 54.68 | 0.36% | 704,284 |
| Dec 2, 2025 | 56.30 | 56.45 | 55.55 | 55.65 | 54.49 | -1.42% | 1,283,267 |
| Dec 1, 2025 | 57.80 | 59.25 | 56.45 | 56.45 | 55.27 | -2.67% | 1,769,868 |
| Nov 28, 2025 | 58.35 | 58.50 | 57.25 | 58.00 | 56.79 | -0.85% | 2,149,559 |
| Nov 27, 2025 | 56.50 | 58.80 | 54.50 | 58.50 | 57.28 | 6.36% | 4,491,526 |
| Nov 26, 2025 | 48.90 | 55.00 | 47.20 | 55.00 | 53.85 | 23.48% | 8,653,535 |
| Nov 25, 2025 | 43.44 | 44.54 | 42.90 | 44.54 | 43.61 | 2.53% | 1,534,301 |
| Nov 24, 2025 | 42.94 | 43.60 | 42.38 | 43.44 | 42.53 | 2.50% | 1,817,901 |
| Nov 21, 2025 | 42.20 | 42.76 | 41.86 | 42.38 | 41.49 | -0.42% | 754,978 |
| Nov 20, 2025 | 43.46 | 43.46 | 42.38 | 42.56 | 41.67 | -1.07% | 1,071,622 |
| Nov 19, 2025 | 43.16 | 43.32 | 42.72 | 43.02 | 42.12 | -0.19% | 826,955 |
| Nov 18, 2025 | 43.82 | 43.82 | 42.82 | 43.10 | 42.20 | -2.62% | 1,385,304 |
| Nov 17, 2025 | 45.14 | 45.18 | 44.24 | 44.26 | 43.34 | -1.95% | 790,451 |
| Nov 14, 2025 | 45.94 | 45.94 | 44.68 | 45.14 | 44.20 | -1.74% | 874,005 |
| Nov 13, 2025 | 45.42 | 46.88 | 45.42 | 45.94 | 44.98 | 1.91% | 1,177,485 |
| Nov 12, 2025 | 44.38 | 45.12 | 44.38 | 45.08 | 44.14 | 1.81% | 1,740,065 |
| Nov 11, 2025 | 43.52 | 44.50 | 43.42 | 44.28 | 43.36 | 1.79% | 1,402,153 |
| Nov 10, 2025 | 44.20 | 44.40 | 43.42 | 43.50 | 42.59 | -0.91% | 1,245,895 |
| Nov 7, 2025 | 45.10 | 45.30 | 43.80 | 43.90 | 42.98 | -2.23% | 1,114,960 |
| Nov 6, 2025 | 45.62 | 45.62 | 44.76 | 44.90 | 43.96 | -1.58% | 1,246,414 |
| Nov 5, 2025 | 46.56 | 46.60 | 45.30 | 45.62 | 44.67 | -1.93% | 1,637,905 |
| Nov 4, 2025 | 47.50 | 47.58 | 46.52 | 46.52 | 45.55 | -2.06% | 1,042,409 |
| Nov 3, 2025 | 48.02 | 48.46 | 47.50 | 47.50 | 46.51 | -1.74% | 968,579 |
| Oct 31, 2025 | 48.66 | 48.78 | 48.04 | 48.34 | 47.33 | -0.70% | 190,156 |
| Oct 30, 2025 | 49.10 | 49.26 | 48.60 | 48.68 | 47.66 | -0.81% | 460,495 |
| Oct 29, 2025 | 48.86 | 49.30 | 48.52 | 49.08 | 48.05 | 0.49% | 315,654 |
| Oct 28, 2025 | 49.80 | 49.80 | 48.56 | 48.84 | 47.82 | -2.12% | 467,909 |
| Oct 27, 2025 | 49.98 | 50.00 | 48.56 | 49.90 | 48.86 | -0.20% | 873,263 |
| Oct 24, 2025 | 51.00 | 51.05 | 49.92 | 50.00 | 48.96 | -1.86% | 639,844 |
| Oct 23, 2025 | 50.05 | 50.95 | 50.05 | 50.95 | 49.89 | 1.90% | 1,025,771 |
| Oct 22, 2025 | 49.90 | 50.35 | 49.40 | 50.00 | 48.96 | 0.56% | 1,223,441 |
| Oct 21, 2025 | 48.90 | 49.84 | 48.74 | 49.72 | 48.68 | 1.80% | 690,854 |
| Oct 20, 2025 | 49.12 | 49.46 | 48.68 | 48.84 | 47.82 | -0.12% | 674,184 |
| Oct 17, 2025 | 48.74 | 49.24 | 48.00 | 48.90 | 47.88 | 0.29% | 546,773 |
| Oct 16, 2025 | 48.10 | 48.78 | 47.98 | 48.76 | 47.74 | 1.92% | 693,352 |
| Oct 15, 2025 | 48.00 | 48.58 | 47.50 | 47.84 | 46.84 | 0.42% | 1,017,468 |
| Oct 14, 2025 | 47.50 | 48.30 | 46.86 | 47.64 | 46.64 | -0.75% | 1,383,675 |
| Oct 13, 2025 | 47.76 | 48.64 | 47.70 | 48.00 | 47.00 | 0.46% | 397,635 |