Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,324.05 +9.91 (+0.30%) Nikkei
39,120.29 +315.64 (+0.81%) Hang Seng
18,140.20 +112.49 (+0.62%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,994.85 -1,296.07 (-2.08%) CMC Crypto 200
1,272.85 -36.87 (-2.81%)
Elekta AB (publ) (EKTA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 66.55 | 67.20 | 65.80 | 67.05 | 67.05 | 1,699,869 |
| 20 Jun 2024 | 64.35 | 65.90 | 64.35 | 65.90 | 65.90 | 3,594,251 |
| 19 Jun 2024 | 64.95 | 64.95 | 64.00 | 64.30 | 64.30 | 940,924 |
| 18 Jun 2024 | 65.95 | 65.95 | 64.25 | 64.95 | 64.95 | 1,638,746 |
| 17 Jun 2024 | 65.15 | 66.60 | 65.05 | 66.00 | 66.00 | 1,471,141 |
| 14 Jun 2024 | 66.10 | 66.45 | 64.80 | 65.50 | 65.50 | 2,045,442 |
| 13 Jun 2024 | 67.15 | 67.90 | 66.45 | 66.45 | 66.45 | 950,971 |
| 12 Jun 2024 | 66.80 | 67.60 | 66.15 | 67.40 | 67.40 | 1,929,231 |
| 11 Jun 2024 | 68.80 | 69.25 | 66.80 | 66.80 | 66.80 | 2,595,741 |
| 10 Jun 2024 | 67.70 | 69.65 | 67.60 | 68.85 | 68.85 | 2,501,125 |
| 07 Jun 2024 | 69.05 | 69.25 | 67.40 | 67.65 | 67.65 | 4,917,075 |
| 05 Jun 2024 | 73.50 | 75.00 | 68.90 | 69.50 | 69.50 | 10,574,573 |
| 04 Jun 2024 | 85.00 | 87.35 | 84.55 | 84.80 | 84.80 | 1,343,076 |
| 03 Jun 2024 | 86.75 | 86.90 | 84.80 | 85.00 | 85.00 | 898,490 |
| 31 May 2024 | 86.10 | 86.30 | 85.35 | 86.15 | 86.15 | 2,029,957 |
| 30 May 2024 | 86.00 | 87.05 | 86.00 | 86.30 | 86.30 | 816,336 |
| 29 May 2024 | 87.50 | 88.25 | 86.10 | 86.25 | 86.25 | 1,065,806 |
| 28 May 2024 | 88.00 | 88.85 | 87.05 | 87.50 | 87.50 | 1,028,967 |
| 27 May 2024 | 86.05 | 87.80 | 86.00 | 87.20 | 87.20 | 499,597 |
| 24 May 2024 | 86.20 | 87.40 | 85.70 | 86.05 | 86.05 | 1,294,379 |
| 23 May 2024 | 86.70 | 87.95 | 85.95 | 86.75 | 86.75 | 2,437,529 |
| 22 May 2024 | 84.80 | 87.00 | 84.15 | 86.95 | 86.95 | 1,524,357 |
| 21 May 2024 | 83.50 | 85.00 | 83.35 | 84.75 | 84.75 | 1,334,731 |
| 20 May 2024 | 82.25 | 83.90 | 82.15 | 83.50 | 83.50 | 608,263 |
| 17 May 2024 | 82.80 | 82.80 | 81.75 | 82.25 | 82.25 | 303,403 |
| 16 May 2024 | 82.05 | 82.90 | 81.75 | 82.75 | 82.75 | 763,575 |
| 15 May 2024 | 82.50 | 82.50 | 80.85 | 81.70 | 81.70 | 594,543 |
| 14 May 2024 | 81.85 | 82.50 | 81.50 | 82.00 | 82.00 | 494,499 |
| 13 May 2024 | 80.50 | 81.85 | 80.20 | 81.65 | 81.65 | 614,635 |
| 10 May 2024 | 79.85 | 81.00 | 79.60 | 80.35 | 80.35 | 777,131 |
| 08 May 2024 | 79.75 | 79.85 | 79.05 | 79.20 | 79.20 | 536,991 |
| 07 May 2024 | 79.30 | 79.60 | 78.15 | 79.50 | 79.50 | 1,089,498 |
| 06 May 2024 | 77.90 | 79.25 | 77.30 | 79.20 | 79.20 | 894,029 |
| 03 May 2024 | 77.80 | 78.65 | 76.70 | 76.95 | 76.95 | 708,929 |
| 02 May 2024 | 79.20 | 79.20 | 77.00 | 77.00 | 77.00 | 948,925 |
| 30 Apr 2024 | 79.00 | 79.45 | 78.65 | 79.20 | 79.20 | 465,409 |
| 29 Apr 2024 | 76.00 | 79.15 | 75.80 | 79.00 | 79.00 | 1,500,506 |
| 26 Apr 2024 | 74.00 | 75.70 | 73.90 | 75.60 | 75.60 | 407,732 |
| 25 Apr 2024 | 75.50 | 76.40 | 73.75 | 73.90 | 73.90 | 976,059 |
| 24 Apr 2024 | 76.95 | 77.10 | 75.75 | 75.75 | 75.75 | 1,060,946 |
| 23 Apr 2024 | 76.50 | 77.10 | 76.30 | 76.95 | 76.95 | 609,914 |
| 22 Apr 2024 | 75.00 | 77.75 | 74.55 | 76.00 | 76.00 | 1,117,695 |
| 19 Apr 2024 | 74.40 | 74.90 | 74.00 | 74.45 | 74.45 | 1,265,198 |
| 18 Apr 2024 | 76.40 | 76.40 | 74.50 | 75.00 | 75.00 | 805,814 |
| 17 Apr 2024 | 76.85 | 77.35 | 75.00 | 75.85 | 75.85 | 832,966 |
| 16 Apr 2024 | 77.10 | 77.80 | 76.60 | 76.85 | 76.85 | 718,616 |
| 15 Apr 2024 | 77.15 | 78.55 | 76.95 | 77.85 | 77.85 | 790,674 |
| 12 Apr 2024 | 79.30 | 79.40 | 76.75 | 77.15 | 77.15 | 1,123,765 |
| 11 Apr 2024 | 78.00 | 80.10 | 76.25 | 78.70 | 78.70 | 2,091,012 |
| 10 Apr 2024 | 80.50 | 82.65 | 80.30 | 80.50 | 80.50 | 502,233 |
| 09 Apr 2024 | 82.95 | 83.70 | 80.70 | 80.95 | 80.95 | 1,286,344 |
| 08 Apr 2024 | 82.00 | 83.30 | 81.50 | 83.20 | 83.20 | 440,798 |
| 05 Apr 2024 | 83.00 | 83.55 | 81.60 | 82.00 | 82.00 | 685,587 |
| 04 Apr 2024 | 83.85 | 84.65 | 83.00 | 83.80 | 83.80 | 680,668 |
| 03 Apr 2024 | 82.75 | 83.75 | 81.05 | 83.65 | 83.65 | 725,726 |
| 02 Apr 2024 | 80.70 | 82.85 | 80.50 | 82.80 | 82.80 | 1,240,530 |
| 28 Mar 2024 | 81.36 | 81.62 | 80.22 | 80.70 | 80.70 | 380,508 |
| 27 Mar 2024 | 80.00 | 81.18 | 79.72 | 80.82 | 80.82 | 526,575 |
| 26 Mar 2024 | 80.68 | 80.98 | 78.88 | 80.62 | 80.62 | 568,200 |
| 25 Mar 2024 | 79.46 | 80.84 | 79.30 | 80.68 | 80.68 | 610,114 |
| 22 Mar 2024 | 79.46 | 81.50 | 79.16 | 80.10 | 80.10 | 1,074,314 |
| 21 Mar 2024 | 78.60 | 79.82 | 78.32 | 79.46 | 79.46 | 579,854 |
| 20 Mar 2024 | 79.44 | 79.88 | 78.10 | 78.30 | 78.30 | 691,408 |
| 19 Mar 2024 | 78.70 | 80.04 | 78.50 | 79.62 | 79.62 | 1,555,081 |
| 18 Mar 2024 | 79.70 | 80.52 | 78.26 | 79.18 | 79.18 | 1,244,461 |
| 15 Mar 2024 | 78.44 | 80.56 | 78.40 | 79.74 | 79.74 | 2,192,601 |
| 14 Mar 2024 | 77.54 | 78.74 | 77.50 | 78.26 | 78.26 | 1,452,712 |
| 13 Mar 2024 | 77.86 | 78.28 | 77.32 | 77.62 | 77.62 | 739,763 |
| 12 Mar 2024 | 76.56 | 78.22 | 76.52 | 77.84 | 77.84 | 891,469 |
| 11 Mar 2024 | 76.42 | 77.08 | 76.00 | 76.30 | 76.30 | 606,480 |
| 08 Mar 2024 | 78.20 | 78.52 | 76.30 | 76.80 | 76.80 | 1,222,457 |
| 07 Mar 2024 | 74.70 | 78.14 | 74.36 | 77.80 | 77.80 | 1,208,968 |
| 06 Mar 2024 | 74.80 | 76.60 | 74.70 | 76.16 | 76.16 | 940,082 |
| 05 Mar 2024 | 76.40 | 76.40 | 74.64 | 74.76 | 74.76 | 858,605 |
| 04 Mar 2024 | 77.80 | 78.22 | 75.70 | 76.66 | 76.66 | 1,341,107 |
| 01 Mar 2024 | 75.50 | 78.38 | 75.50 | 77.84 | 77.84 | 2,648,285 |
| 29 Feb 2024 | 70.18 | 77.26 | 70.00 | 74.94 | 74.94 | 4,427,470 |
| 28 Feb 2024 | 72.42 | 73.80 | 72.32 | 73.58 | 73.58 | 1,135,218 |
| 27 Feb 2024 | 73.08 | 73.24 | 71.84 | 72.88 | 72.88 | 997,735 |
| 26 Feb 2024 | 74.14 | 74.50 | 73.06 | 73.08 | 73.08 | 701,441 |
| 26 Feb 2024 | 1.2 Dividend | |||||
| 23 Feb 2024 | 75.28 | 75.30 | 73.84 | 74.40 | 73.20 | 978,530 |
| 22 Feb 2024 | 75.08 | 75.90 | 74.60 | 75.50 | 74.28 | 1,043,952 |
| 21 Feb 2024 | 76.68 | 76.80 | 74.80 | 75.08 | 73.87 | 1,217,430 |
| 20 Feb 2024 | 77.38 | 77.46 | 76.78 | 77.02 | 75.78 | 568,869 |
| 19 Feb 2024 | 77.50 | 78.40 | 77.44 | 77.70 | 76.45 | 608,865 |
| 16 Feb 2024 | 77.60 | 78.34 | 77.44 | 77.82 | 76.56 | 747,784 |
| 15 Feb 2024 | 75.84 | 77.96 | 75.80 | 77.50 | 76.25 | 867,621 |
| 14 Feb 2024 | 74.80 | 75.98 | 74.70 | 75.84 | 74.62 | 651,814 |
| 13 Feb 2024 | 75.40 | 76.00 | 74.56 | 74.80 | 73.59 | 713,816 |
| 12 Feb 2024 | 74.78 | 75.62 | 74.08 | 75.54 | 74.32 | 826,391 |
| 09 Feb 2024 | 73.34 | 74.76 | 73.34 | 74.48 | 73.28 | 683,857 |
| 08 Feb 2024 | 74.92 | 75.22 | 73.30 | 73.74 | 72.55 | 1,213,943 |
| 07 Feb 2024 | 76.50 | 76.96 | 75.52 | 75.98 | 74.75 | 935,388 |
| 06 Feb 2024 | 75.50 | 77.10 | 75.30 | 76.78 | 75.54 | 861,131 |
| 05 Feb 2024 | 77.22 | 77.30 | 75.34 | 75.50 | 74.28 | 1,080,444 |
| 02 Feb 2024 | 79.00 | 79.12 | 77.20 | 77.40 | 76.15 | 1,173,283 |
| 01 Feb 2024 | 78.70 | 78.80 | 77.60 | 78.54 | 77.27 | 993,864 |
| 31 Jan 2024 | 78.74 | 79.46 | 78.24 | 78.70 | 77.43 | 1,166,425 |
| 30 Jan 2024 | 78.80 | 79.42 | 78.36 | 78.74 | 77.47 | 780,297 |
| *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.