Elekta AB Class B EKTA_B
OMXSTO · Sweden · Health Technology
SEK 52.05-0.75 (-1.42%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 52.05 | -1.42% | SEK 52.40 | SEK 53.15 | SEK 52.00 | 759.55K |
| 2026-09-30 | SEK 52.80 | +0.38% | SEK 53.45 | SEK 53.50 | SEK 52.60 | 1.27M |
| 2026-09-29 | SEK 52.60 | +0.10% | SEK 52.65 | SEK 53.35 | SEK 52.50 | 1.07M |
| 2026-09-28 | SEK 52.55 | +3.34% | SEK 52.10 | SEK 53.20 | SEK 51.50 | 2.66M |
| 2026-09-25 | SEK 50.85 | -0.29% | SEK 51.30 | SEK 51.35 | SEK 50.05 | 1.49M |
| 2026-09-24 | SEK 51.00 | -1.92% | SEK 51.80 | SEK 51.80 | SEK 50.85 | 999.65K |
| 2026-09-23 | SEK 52.00 | -0.67% | SEK 52.40 | SEK 52.60 | SEK 51.90 | 626.33K |
| 2026-09-22 | SEK 52.35 | +1.75% | SEK 51.65 | SEK 52.40 | SEK 51.20 | 804.77K |
| 2026-09-21 | SEK 51.45 | -0.29% | SEK 51.55 | SEK 51.90 | SEK 51.25 | 584.04K |
| 2026-09-18 | SEK 51.60 | -0.29% | SEK 51.45 | SEK 52.50 | SEK 51.30 | 1.59M |
| 2026-09-17 | SEK 51.75 | +0.10% | SEK 51.70 | SEK 51.95 | SEK 51.20 | 1.28M |
| 2026-09-16 | SEK 51.70 | -1.05% | SEK 52.30 | SEK 52.55 | SEK 51.45 | 934.29K |
| 2026-09-15 | SEK 52.25 | +4.40% | SEK 50.00 | SEK 52.25 | SEK 49.30 | 2.08M |
| 2026-09-14 | SEK 50.05 | +2.10% | SEK 49.02 | SEK 50.55 | SEK 48.80 | 1.18M |
| 2026-09-11 | SEK 49.02 | -1.84% | SEK 49.96 | SEK 49.96 | SEK 48.96 | 1.46M |
| 2026-09-10 | SEK 49.94 | -0.22% | SEK 49.80 | SEK 50.25 | SEK 49.36 | 1.04M |
| 2026-09-09 | SEK 50.05 | +0.50% | SEK 49.30 | SEK 50.05 | SEK 48.50 | 1.65M |
| 2026-09-08 | SEK 49.80 | -2.73% | SEK 51.40 | SEK 51.40 | SEK 49.70 | 3.48M |
| 2026-09-07 | SEK 51.20 | -2.10% | SEK 52.30 | SEK 52.85 | SEK 51.20 | 1.31M |
| 2026-09-04 | SEK 52.30 | -1.32% | SEK 51.85 | SEK 52.70 | SEK 51.65 | 739.81K |
| 2026-09-03 | SEK 53.00 | +0.57% | SEK 52.60 | SEK 53.75 | SEK 52.35 | 991.16K |
| 2026-09-02 | SEK 52.70 | -0.47% | SEK 52.40 | SEK 53.20 | SEK 51.95 | 1.25M |
| 2026-09-01 | SEK 52.95 | -2.49% | SEK 54.00 | SEK 54.15 | SEK 52.70 | 1.60M |
| 2026-08-31 | SEK 54.30 | -0.28% | SEK 54.45 | SEK 54.90 | SEK 53.65 | 1.26M |
| 2026-08-28 | SEK 54.45 | +2.45% | SEK 54.10 | SEK 55.70 | SEK 53.60 | 1.93M |
| 2026-08-27 | SEK 53.15 | -3.01% | SEK 56.00 | SEK 56.10 | SEK 51.40 | 4.63M |
| 2026-08-26 | SEK 54.80 | -2.23% | SEK 56.00 | SEK 56.00 | SEK 54.40 | 969.85K |
| 2026-08-25 | SEK 56.05 | +0.81% | SEK 55.95 | SEK 56.05 | SEK 55.20 | 1.39M |
| 2026-08-24 | SEK 55.60 | -0.98% | SEK 56.05 | SEK 56.40 | SEK 55.40 | 759.14K |
| 2026-08-21 | SEK 56.15 | +1.45% | SEK 55.70 | SEK 56.20 | SEK 55.00 | 1.06M |
| 2026-08-20 | SEK 55.35 | -0.36% | SEK 55.80 | SEK 56.10 | SEK 55.00 | 1.27M |
| 2026-08-19 | SEK 55.55 | +1.55% | SEK 54.40 | SEK 56.05 | SEK 54.35 | 1.28M |
| 2026-08-18 | SEK 54.70 | +2.05% | SEK 53.35 | SEK 55.15 | SEK 53.25 | 797.98K |
| 2026-08-17 | SEK 53.60 | -0.37% | SEK 53.65 | SEK 54.65 | SEK 53.15 | 1.14M |
| 2026-08-14 | SEK 53.80 | +0.19% | SEK 53.75 | SEK 54.15 | SEK 53.25 | 917.20K |
| 2026-08-13 | SEK 53.70 | +2.68% | SEK 52.80 | SEK 53.70 | SEK 52.15 | 921.01K |
| 2026-08-12 | SEK 52.30 | -0.29% | SEK 52.30 | SEK 52.80 | SEK 52.00 | 459.77K |
| 2026-08-11 | SEK 52.45 | +1.25% | SEK 51.80 | SEK 52.70 | SEK 51.20 | 1.37M |
| 2026-08-10 | SEK 51.80 | +2.78% | SEK 50.50 | SEK 51.95 | SEK 50.10 | 1.14M |
| 2026-08-07 | SEK 50.40 | +2.48% | SEK 49.40 | SEK 50.75 | SEK 49.30 | 749.23K |
| 2026-08-06 | SEK 49.18 | -0.28% | SEK 49.32 | SEK 49.70 | SEK 49.00 | 351.57K |
| 2026-08-05 | SEK 49.32 | +0.24% | SEK 49.30 | SEK 49.74 | SEK 49.12 | 459.11K |
| 2026-08-04 | SEK 49.20 | +0.41% | SEK 49.00 | SEK 49.78 | SEK 48.58 | 431.24K |
| 2026-08-03 | SEK 49.00 | +1.28% | SEK 48.66 | SEK 49.44 | SEK 48.34 | 469.74K |
| 2026-07-31 | SEK 48.38 | -0.74% | SEK 48.80 | SEK 49.22 | SEK 48.20 | 1.03M |
| 2026-07-30 | SEK 48.74 | -0.04% | SEK 48.76 | SEK 49.30 | SEK 48.52 | 613.39K |
| 2026-07-29 | SEK 48.76 | -0.25% | SEK 48.80 | SEK 49.22 | SEK 47.48 | 936.72K |
| 2026-07-28 | SEK 48.88 | +0.91% | SEK 48.44 | SEK 48.88 | SEK 47.72 | 696.58K |
| 2026-07-27 | SEK 48.44 | +3.06% | SEK 47.60 | SEK 48.72 | SEK 47.50 | 950.71K |
| 2026-07-24 | SEK 47.00 | +2.84% | SEK 46.00 | SEK 47.00 | SEK 45.80 | 858.77K |
| 2026-07-23 | SEK 45.70 | -1.76% | SEK 46.42 | SEK 46.50 | SEK 45.70 | 993.28K |
| 2026-07-22 | SEK 46.52 | +0.13% | SEK 46.46 | SEK 47.22 | SEK 46.28 | 717.86K |
| 2026-07-21 | SEK 46.46 | -0.30% | SEK 46.44 | SEK 46.84 | SEK 45.80 | 1.14M |
| 2026-07-20 | SEK 46.60 | -0.89% | SEK 47.02 | SEK 47.02 | SEK 46.04 | 821.46K |
| 2026-07-17 | SEK 47.02 | -1.67% | SEK 47.62 | SEK 48.02 | SEK 46.74 | 1.30M |
| 2026-07-16 | SEK 47.82 | -0.04% | SEK 47.94 | SEK 48.34 | SEK 46.74 | 1.67M |
| 2026-07-15 | SEK 47.84 | +0.76% | SEK 47.86 | SEK 47.88 | SEK 46.68 | 1.13M |
| 2026-07-14 | SEK 47.48 | -8.69% | SEK 51.85 | SEK 51.85 | SEK 46.88 | 2.19M |
| 2026-07-13 | SEK 52.00 | +1.17% | SEK 51.30 | SEK 52.00 | SEK 51.00 | 547.28K |
| 2026-07-10 | SEK 51.40 | +1.08% | SEK 51.00 | SEK 52.00 | SEK 50.75 | 372.63K |
| 2026-07-09 | SEK 50.85 | +1.82% | SEK 50.60 | SEK 51.20 | SEK 49.86 | 878.15K |
| 2026-07-08 | SEK 49.94 | -4.51% | SEK 51.75 | SEK 51.75 | SEK 49.64 | 1.21M |
| 2026-07-07 | SEK 52.30 | +1.06% | SEK 51.95 | SEK 52.70 | SEK 51.85 | 593.18K |
| 2026-07-06 | SEK 51.75 | -1.05% | SEK 52.50 | SEK 52.85 | SEK 51.30 | 663.64K |
| 2026-07-03 | SEK 52.30 | +1.16% | SEK 51.70 | SEK 52.55 | SEK 51.10 | 1.08M |
| 2026-07-02 | SEK 51.70 | +1.87% | SEK 50.75 | SEK 51.70 | SEK 50.20 | 1.06M |
| 2026-07-01 | SEK 50.75 | +2.69% | SEK 49.50 | SEK 50.75 | SEK 49.00 | 1.24M |
| 2026-06-30 | SEK 49.42 | +0.77% | SEK 49.22 | SEK 49.94 | SEK 49.08 | 786.88K |
| 2026-06-29 | SEK 49.04 | +1.78% | SEK 48.36 | SEK 50.00 | SEK 48.36 | 1.53M |
| 2026-06-26 | SEK 48.18 | +1.09% | SEK 47.66 | SEK 48.52 | SEK 47.26 | 1.13M |
| 2026-06-25 | SEK 47.66 | -0.75% | SEK 48.10 | SEK 48.24 | SEK 47.62 | 763.93K |
| 2026-06-24 | SEK 48.02 | +0.42% | SEK 48.20 | SEK 48.28 | SEK 47.32 | 1.34M |
| 2026-06-23 | SEK 47.82 | -0.50% | SEK 47.72 | SEK 48.40 | SEK 47.22 | 1.39M |
| 2026-06-22 | SEK 48.06 | -0.99% | SEK 48.66 | SEK 49.10 | SEK 47.84 | 1.65M |
| 2026-06-18 | SEK 48.54 | +0.79% | SEK 48.00 | SEK 49.04 | SEK 47.40 | 3.59M |
| 2026-06-17 | SEK 48.16 | -6.67% | SEK 51.60 | SEK 52.90 | SEK 47.24 | 5.49M |
| 2026-06-16 | SEK 51.60 | -0.96% | SEK 52.60 | SEK 53.00 | SEK 51.45 | 3.21M |
| 2026-06-15 | SEK 52.10 | -0.57% | SEK 53.00 | SEK 53.60 | SEK 52.10 | 1.23M |
| 2026-06-12 | SEK 52.40 | +0.58% | SEK 53.05 | SEK 53.90 | SEK 51.85 | 1.00M |
| 2026-06-11 | SEK 52.10 | -2.07% | SEK 53.20 | SEK 53.25 | SEK 51.80 | 665.13K |
| 2026-06-10 | SEK 53.20 | -0.84% | SEK 53.65 | SEK 54.10 | SEK 53.00 | 255.17K |
| 2026-06-09 | SEK 53.65 | -1.20% | SEK 54.20 | SEK 54.85 | SEK 53.65 | 1.02M |
| 2026-06-08 | SEK 54.30 | -1.81% | SEK 54.60 | SEK 54.60 | SEK 53.45 | 818.38K |
| 2026-06-05 | SEK 55.30 | 0.00% | SEK 55.65 | SEK 56.30 | SEK 55.30 | 822.29K |
| 2026-06-04 | SEK 55.30 | +3.46% | SEK 53.50 | SEK 55.65 | SEK 53.45 | 1.44M |
| 2026-06-03 | SEK 53.45 | -1.20% | SEK 54.10 | SEK 54.35 | SEK 52.70 | 1.32M |
| 2026-06-02 | SEK 54.10 | +2.75% | SEK 53.05 | SEK 54.40 | SEK 52.95 | 1.45M |
| 2026-06-01 | SEK 52.65 | -1.96% | SEK 53.30 | SEK 54.25 | SEK 52.50 | 1.82M |
| 2026-05-29 | SEK 53.70 | +0.66% | SEK 52.00 | SEK 54.90 | SEK 51.65 | 5.83M |
| 2026-05-28 | SEK 53.35 | -13.18% | SEK 54.00 | SEK 56.40 | SEK 51.70 | 8.27M |