Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,241.45 +510.98 (+0.81%) CMC Crypto 200
1,312.78 +35.80 (+2.80%)
Elekta AB (publ) (0O5H.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:54PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 77.63 | 78.55 | 76.70 | 76.90 | 76.90 | 473,466 |
| 02 May 2024 | 79.10 | 79.05 | 78.35 | 78.35 | 78.35 | 11,381 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 78.25 | 79.35 | 78.85 | 79.20 | 79.20 | 22,330 |
| 29 Apr 2024 | 76.35 | 79.15 | 76.15 | 78.70 | 78.70 | 59,518 |
| 26 Apr 2024 | 74.30 | 75.75 | 74.00 | 74.35 | 74.35 | 193,602 |
| 25 Apr 2024 | 75.32 | 76.30 | 73.90 | 75.13 | 75.13 | 127,539 |
| 24 Apr 2024 | 77.20 | 77.05 | 75.74 | 75.74 | 75.74 | 485,876 |
| 23 Apr 2024 | 76.47 | 77.10 | 76.35 | 76.95 | 76.95 | 149,153 |
| 22 Apr 2024 | 75.10 | 76.10 | 74.90 | 75.32 | 75.32 | 365,240 |
| 19 Apr 2024 | 74.50 | 74.80 | 74.10 | 74.23 | 74.23 | 61,465 |
| 18 Apr 2024 | 76.22 | 76.05 | 74.50 | 74.81 | 74.81 | 75,908 |
| 17 Apr 2024 | 76.90 | 77.05 | 75.20 | 75.66 | 75.66 | 86,085 |
| 16 Apr 2024 | 77.22 | 77.80 | 76.70 | 77.43 | 77.43 | 74,409 |
| 15 Apr 2024 | 77.07 | 78.55 | 77.19 | 77.98 | 77.98 | 98,834 |
| 12 Apr 2024 | 79.43 | 79.90 | 76.95 | 77.37 | 77.37 | 152,872 |
| 11 Apr 2024 | 78.13 | 79.60 | 76.70 | 77.90 | 77.90 | 453,318 |
| 10 Apr 2024 | 80.80 | 82.50 | 80.40 | 81.00 | 81.00 | 509,617 |
| 09 Apr 2024 | 82.88 | 83.70 | 80.75 | 81.50 | 81.50 | 424,990 |
| 08 Apr 2024 | 81.80 | 83.85 | 82.00 | 82.40 | 82.40 | 789,735 |
| 05 Apr 2024 | 83.15 | 83.30 | 81.65 | 81.91 | 81.91 | 54,555 |
| 04 Apr 2024 | 83.80 | 84.50 | 83.10 | 83.76 | 83.76 | 74,530 |
| 03 Apr 2024 | 82.50 | 83.80 | 81.45 | 83.32 | 83.32 | 143,975 |
| 02 Apr 2024 | 80.68 | 82.85 | 80.70 | 82.12 | 82.12 | 237,496 |
| 28 Mar 2024 | 81.18 | 81.60 | 80.47 | 80.47 | 80.47 | 41,223 |
| 27 Mar 2024 | 80.10 | 81.13 | 80.00 | 80.82 | 80.82 | 147,073 |
| 26 Mar 2024 | 80.73 | 80.68 | 78.94 | 80.62 | 80.62 | 208,648 |
| 25 Mar 2024 | 79.71 | 80.69 | 79.46 | 80.68 | 80.68 | 162,957 |
| 22 Mar 2024 | 79.05 | 81.30 | 79.28 | 80.10 | 80.10 | 423,561 |
| 21 Mar 2024 | 78.99 | 79.72 | 78.50 | 79.47 | 79.47 | 90,564 |
| 20 Mar 2024 | 79.27 | 79.78 | 78.10 | 78.29 | 78.29 | 81,684 |
| 19 Mar 2024 | 78.84 | 80.04 | 78.70 | 79.38 | 79.38 | 1,112,064 |
| 18 Mar 2024 | 79.75 | 80.30 | 78.50 | 79.19 | 79.19 | 174,560 |
| 15 Mar 2024 | 78.37 | 80.50 | 78.44 | 79.93 | 79.93 | 501,465 |
| 14 Mar 2024 | 77.74 | 78.58 | 77.54 | 77.93 | 77.93 | 362,632 |
| 13 Mar 2024 | 78.01 | 78.16 | 77.48 | 77.61 | 77.61 | 178,633 |
| 12 Mar 2024 | 76.66 | 77.90 | 76.94 | 77.36 | 77.36 | 62,628 |
| 11 Mar 2024 | 76.37 | 76.96 | 76.14 | 76.31 | 76.31 | 158,086 |
| 08 Mar 2024 | 78.19 | 78.50 | 76.40 | 78.20 | 78.20 | 99,057 |
| 07 Mar 2024 | 74.81 | 78.14 | 74.28 | 75.58 | 75.58 | 189,445 |
| 06 Mar 2024 | 74.96 | 76.60 | 74.70 | 76.15 | 76.15 | 196,911 |
| 05 Mar 2024 | 76.28 | 76.52 | 74.76 | 74.86 | 74.86 | 954,097 |
| 04 Mar 2024 | 77.71 | 78.16 | 75.92 | 76.75 | 76.75 | 257,417 |
| 01 Mar 2024 | 75.50 | 78.38 | 75.50 | 77.19 | 77.19 | 373,131 |
| 29 Feb 2024 | 70.21 | 77.30 | 71.30 | 74.93 | 74.93 | 1,840,359 |
| 28 Feb 2024 | 72.61 | 73.78 | 72.42 | 73.21 | 73.21 | 3,907,056 |
| 27 Feb 2024 | 73.08 | 73.14 | 71.90 | 72.81 | 72.81 | 125,681 |
| 26 Feb 2024 | 74.10 | 74.48 | 73.08 | 73.13 | 73.13 | 43,149 |
| 26 Feb 2024 | 1.2 Dividend | |||||
| 23 Feb 2024 | 75.14 | 75.08 | 73.86 | 74.41 | 73.21 | 237,321 |
| 22 Feb 2024 | 75.39 | 75.60 | 74.68 | 75.44 | 74.22 | 2,384,429 |
| 21 Feb 2024 | 76.68 | 76.80 | 74.82 | 75.07 | 73.86 | 716,526 |
| 20 Feb 2024 | 77.41 | 77.42 | 76.84 | 77.18 | 75.93 | 3,077,234 |
| 19 Feb 2024 | 77.55 | 78.28 | 77.50 | 77.71 | 76.45 | 7,199,469 |
| 16 Feb 2024 | 77.73 | 78.08 | 77.56 | 77.78 | 76.52 | 1,454,743 |
| 15 Feb 2024 | 75.70 | 77.92 | 75.84 | 77.51 | 76.26 | 234,576 |
| 14 Feb 2024 | 74.68 | 75.84 | 74.84 | 75.55 | 74.33 | 6,548,132 |
| 13 Feb 2024 | 75.15 | 75.84 | 74.62 | 74.82 | 73.61 | 2,224,857 |
| 12 Feb 2024 | 74.64 | 75.66 | 74.16 | 74.52 | 73.32 | 235,558 |
| 09 Feb 2024 | 73.34 | 74.60 | 73.14 | 74.43 | 73.23 | 1,252,403 |
| 08 Feb 2024 | 74.89 | 75.16 | 73.36 | 74.42 | 73.22 | 396,531 |
| 07 Feb 2024 | 76.36 | 76.50 | 75.56 | 75.98 | 74.75 | 43,871 |
| 06 Feb 2024 | 75.61 | 77.08 | 75.48 | 76.79 | 75.55 | 111,418 |
| 05 Feb 2024 | 77.22 | 77.22 | 75.46 | 75.49 | 74.28 | 203,835 |
| 02 Feb 2024 | 78.82 | 78.56 | 77.26 | 78.50 | 77.23 | 55,743 |
| 01 Feb 2024 | 78.89 | 78.74 | 77.56 | 78.70 | 77.43 | 49,179 |
| 31 Jan 2024 | 78.89 | 79.20 | 78.24 | 78.71 | 77.44 | 139,740 |
| 30 Jan 2024 | 78.99 | 79.30 | 78.34 | 78.76 | 77.49 | 141,710 |
| 29 Jan 2024 | 78.75 | 78.79 | 77.70 | 78.79 | 77.52 | 226,617 |
| 26 Jan 2024 | 78.15 | 79.04 | 77.84 | 78.92 | 77.65 | 2,345,824 |
| 25 Jan 2024 | 76.71 | 78.50 | 76.80 | 78.20 | 76.94 | 123,849 |
| 24 Jan 2024 | 77.45 | 77.92 | 76.20 | 76.52 | 75.29 | 104,022 |
| 23 Jan 2024 | 75.51 | 77.28 | 75.30 | 75.94 | 74.71 | 1,619,940 |
| 22 Jan 2024 | 76.55 | 77.02 | 75.22 | 75.77 | 74.55 | 194,829 |
| 19 Jan 2024 | 78.41 | 78.34 | 76.20 | 76.72 | 75.48 | 909,881 |
| 18 Jan 2024 | 79.34 | 79.56 | 77.93 | 79.29 | 78.01 | 516,422 |
| 17 Jan 2024 | 79.46 | 79.40 | 77.80 | 79.10 | 77.82 | 545,568 |
| 16 Jan 2024 | 78.97 | 81.10 | 79.04 | 79.67 | 78.38 | 1,568,986 |
| 15 Jan 2024 | 80.53 | 80.68 | 78.46 | 78.61 | 77.34 | 101,157 |
| 12 Jan 2024 | 80.57 | 81.40 | 80.20 | 80.66 | 79.36 | 113,012 |
| 11 Jan 2024 | 81.52 | 81.98 | 80.58 | 80.99 | 79.68 | 177,112 |
| 10 Jan 2024 | 81.48 | 81.64 | 80.16 | 80.71 | 79.41 | 352,829 |
| 09 Jan 2024 | 82.36 | 82.46 | 80.74 | 81.14 | 79.83 | 1,066,455 |
| 08 Jan 2024 | 83.37 | 84.06 | 81.38 | 82.04 | 80.71 | 845,697 |
| 05 Jan 2024 | 84.54 | 84.47 | 82.20 | 82.83 | 81.50 | 478,755 |
| 04 Jan 2024 | 83.63 | 84.76 | 83.42 | 84.22 | 82.87 | 228,513 |
| 03 Jan 2024 | 85.78 | 85.66 | 83.38 | 83.73 | 82.38 | 646,177 |
| 02 Jan 2024 | 82.75 | 85.88 | 82.60 | 85.65 | 84.27 | 381,704 |
| 29 Dec 2023 | 81.73 | 82.66 | 81.80 | 82.39 | 81.06 | 234,602 |
| 28 Dec 2023 | 81.56 | 81.90 | 81.28 | 81.59 | 80.28 | 115,296 |
| 27 Dec 2023 | 81.81 | 82.14 | 81.12 | 81.47 | 80.16 | 49,972 |
| 22 Dec 2023 | 81.41 | 81.70 | 80.86 | 81.37 | 80.06 | 25,961 |
| 21 Dec 2023 | 81.20 | 81.66 | 80.42 | 81.14 | 79.83 | 68,889 |
| 20 Dec 2023 | 81.86 | 81.85 | 80.70 | 81.84 | 80.52 | 88,289 |
| 19 Dec 2023 | 80.56 | 81.40 | 80.50 | 81.12 | 79.81 | 327,673 |
| 18 Dec 2023 | 81.12 | 81.20 | 80.14 | 80.42 | 79.13 | 89,191 |
| 15 Dec 2023 | 81.29 | 82.88 | 80.92 | 81.73 | 80.41 | 441,542 |
| 14 Dec 2023 | 81.22 | 82.00 | 80.32 | 81.78 | 80.46 | 1,742,800 |
| 13 Dec 2023 | 80.74 | 80.74 | 80.14 | 80.34 | 79.05 | 40,093 |
| 12 Dec 2023 | 82.42 | 82.52 | 80.20 | 81.34 | 80.03 | 134,762 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.