Elekta AB (publ) (STO:EKTA.B)
Sweden
· Delayed Price · Currency is SEK 54.15
-0.45 (-0.82%)
Apr 29, 2026, 3:25 PM CET
Elekta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.30 | 54.60 | 53.50 | 54.15 | - | -0.82% | 287,928 |
| 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 |
| 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 |