Singapore markets closed

Elekta AB (publ) (EKTA-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
65.50-0.95 (-1.43%)
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202466.1066.4564.8065.5065.502,045,442
13 Jun 202467.1567.9066.4566.4566.45950,971
12 Jun 202466.8067.6066.1567.4067.401,929,231
11 Jun 202468.8069.2566.8066.8066.802,595,741
10 Jun 202467.7069.6567.6068.8568.852,501,125
07 Jun 202469.0569.2567.4067.6567.654,917,075
05 Jun 202473.5075.0068.9069.5069.5010,574,573
04 Jun 202485.0087.3584.5584.8084.801,343,076
03 Jun 202486.7586.9084.8085.0085.00898,490
31 May 202486.1086.3085.3586.1586.152,029,957
30 May 202486.0087.0586.0086.3086.30816,336
29 May 202487.5088.2586.1086.2586.251,065,806
28 May 202488.0088.8587.0587.5087.501,028,967
27 May 202486.0587.8086.0087.2087.20499,597
24 May 202486.2087.4085.7086.0586.051,294,379
23 May 202486.7087.9585.9586.7586.752,437,529
22 May 202484.8087.0084.1586.9586.951,524,357
21 May 202483.5085.0083.3584.7584.751,334,731
20 May 202482.2583.9082.1583.5083.50608,263
17 May 202482.8082.8081.7582.2582.25303,403
16 May 202482.0582.9081.7582.7582.75763,575
15 May 202482.5082.5080.8581.7081.70594,543
14 May 202481.8582.5081.5082.0082.00494,499
13 May 202480.5081.8580.2081.6581.65614,635
10 May 202479.8581.0079.6080.3580.35777,131
08 May 202479.7579.8579.0579.2079.20536,991
07 May 202479.3079.6078.1579.5079.501,089,498
06 May 202477.9079.2577.3079.2079.20894,029
03 May 202477.8078.6576.7076.9576.95708,929
02 May 202479.2079.2077.0077.0077.00948,925
30 Apr 202479.0079.4578.6579.2079.20465,409
29 Apr 202476.0079.1575.8079.0079.001,500,506
26 Apr 202474.0075.7073.9075.6075.60407,732
25 Apr 202475.5076.4073.7573.9073.90976,059
24 Apr 202476.9577.1075.7575.7575.751,060,946
23 Apr 202476.5077.1076.3076.9576.95609,914
22 Apr 202475.0077.7574.5576.0076.001,117,695
19 Apr 202474.4074.9074.0074.4574.451,265,198
18 Apr 202476.4076.4074.5075.0075.00805,814
17 Apr 202476.8577.3575.0075.8575.85832,966
16 Apr 202477.1077.8076.6076.8576.85718,616
15 Apr 202477.1578.5576.9577.8577.85790,674
12 Apr 202479.3079.4076.7577.1577.151,123,765
11 Apr 202478.0080.1076.2578.7078.702,091,012
10 Apr 202480.5082.6580.3080.5080.50502,233
09 Apr 202482.9583.7080.7080.9580.951,286,344
08 Apr 202482.0083.3081.5083.2083.20440,798
05 Apr 202483.0083.5581.6082.0082.00685,587
04 Apr 202483.8584.6583.0083.8083.80680,668
03 Apr 202482.7583.7581.0583.6583.65725,726
02 Apr 202480.7082.8580.5082.8082.801,240,530
28 Mar 202481.3681.6280.2280.7080.70380,508
27 Mar 202480.0081.1879.7280.8280.82526,575
26 Mar 202480.6880.9878.8880.6280.62568,200
25 Mar 202479.4680.8479.3080.6880.68610,114
22 Mar 202479.4681.5079.1680.1080.101,074,314
21 Mar 202478.6079.8278.3279.4679.46579,854
20 Mar 202479.4479.8878.1078.3078.30691,408
19 Mar 202478.7080.0478.5079.6279.621,555,081
18 Mar 202479.7080.5278.2679.1879.181,244,461
15 Mar 202478.4480.5678.4079.7479.742,192,601
14 Mar 202477.5478.7477.5078.2678.261,452,712
13 Mar 202477.8678.2877.3277.6277.62739,763
12 Mar 202476.5678.2276.5277.8477.84891,469
11 Mar 202476.4277.0876.0076.3076.30606,480
08 Mar 202478.2078.5276.3076.8076.801,222,457
07 Mar 202474.7078.1474.3677.8077.801,208,968
06 Mar 202474.8076.6074.7076.1676.16940,082
05 Mar 202476.4076.4074.6474.7674.76858,605
04 Mar 202477.8078.2275.7076.6676.661,341,107
01 Mar 202475.5078.3875.5077.8477.842,648,285
29 Feb 202470.1877.2670.0074.9474.944,427,470
28 Feb 202472.4273.8072.3273.5873.581,135,218
27 Feb 202473.0873.2471.8472.8872.88997,735
26 Feb 202474.1474.5073.0673.0873.08701,441
26 Feb 20241.2 Dividend
23 Feb 202475.2875.3073.8474.4073.20978,530
22 Feb 202475.0875.9074.6075.5074.281,043,952
21 Feb 202476.6876.8074.8075.0873.871,217,430
20 Feb 202477.3877.4676.7877.0275.78568,869
19 Feb 202477.5078.4077.4477.7076.45608,865
16 Feb 202477.6078.3477.4477.8276.56747,784
15 Feb 202475.8477.9675.8077.5076.25867,621
14 Feb 202474.8075.9874.7075.8474.62651,814
13 Feb 202475.4076.0074.5674.8073.59713,816
12 Feb 202474.7875.6274.0875.5474.32826,391
09 Feb 202473.3474.7673.3474.4873.28683,857
08 Feb 202474.9275.2273.3073.7472.551,213,943
07 Feb 202476.5076.9675.5275.9874.75935,388
06 Feb 202475.5077.1075.3076.7875.54861,131
05 Feb 202477.2277.3075.3475.5074.281,080,444
02 Feb 202479.0079.1277.2077.4076.151,173,283
01 Feb 202478.7078.8077.6078.5477.27993,864
31 Jan 202478.7479.4678.2478.7077.431,166,425
30 Jan 202478.8079.4278.3678.7477.47780,297
29 Jan 202478.5678.8077.7078.7877.51796,546
26 Jan 202478.0679.0877.7878.9877.71748,794
25 Jan 202476.9078.6276.5278.2476.981,262,404
24 Jan 202477.9277.9276.1476.9475.701,145,382
23 Jan 202475.5077.4075.1876.9075.662,238,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...