Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta Ab (OP: EKTAF )

N/A UNCHANGED
Last Price Updated: 3:19 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 12.25 12.44 12.10 12.27 1,749 +0.11(+0.89%)
May 29, 2018 12.16 12.16 12.16 0 -0.32(-2.55%)
May 25, 2018 12.48 12.48 12.48 0 +0.35(+2.89%)
May 23, 2018 12.13 12.13 12.13 0 +0.23(+1.93%)
May 22, 2018 12.20 12.20 11.90 11.90 8,726 +0.00(+0.00%)
May 21, 2018 12.00 12.03 11.90 11.90 37,427 +0.07(+0.59%)
May 18, 2018 11.83 11.84 11.83 11.83 164,994 +0.18(+1.55%)
May 17, 2018 11.72 11.90 11.65 11.65 3,325 +0.05(+0.43%)
May 16, 2018 11.51 11.90 11.51 11.60 12,382 +0.15(+1.31%)
May 15, 2018 11.86 11.86 11.45 11.45 680 -0.39(-3.29%)
May 14, 2018 11.84 11.84 11.84 11.84 170 +0.44(+3.86%)
May 11, 2018 11.55 11.90 11.40 11.40 3,005 -0.59(-4.92%)
May 10, 2018 11.73 11.99 11.73 11.99 760 +0.11(+0.93%)
May 09, 2018 11.81 11.88 11.81 11.88 2,200 +0.40(+3.44%)
May 08, 2018 11.48 11.48 11.48 11.48 396 +0.43(+3.94%)
May 04, 2018 11.05 11.05 11.05 0 -0.36(-3.16%)
May 01, 2018 11.41 11.41 11.41 0 -0.02(-0.17%)
Apr 30, 2018 11.43 11.43 11.43 11.43 41,191 +0.13(+1.15%)
Apr 27, 2018 11.50 11.50 11.30 11.30 1,305 +0.25(+2.26%)
Apr 26, 2018 11.12 11.12 11.05 11.05 1,150 -0.13(-1.17%)
Apr 24, 2018 11.18 11.18 11.18 0 +0.06(+0.51%)
Apr 23, 2018 11.15 11.15 11.12 11.12 13,850 +0.31(+2.91%)
Apr 20, 2018 10.65 10.81 10.65 10.81 300 -0.09(-0.83%)
Apr 18, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Apr 17, 2018 10.68 10.90 10.68 10.90 800 +0.36(+3.42%)
Apr 16, 2018 10.54 10.54 10.54 10.54 651 +0.00(+0.00%)
Apr 12, 2018 10.54 10.54 10.54 0 -0.06(-0.57%)
Apr 11, 2018 10.68 10.68 10.60 10.60 1,500 -0.22(-2.08%)
Apr 10, 2018 11.00 11.00 10.82 10.82 1,125 -0.12(-1.14%)
Apr 09, 2018 10.80 10.95 10.80 10.95 850 +0.50(+4.78%)
Apr 06, 2018 10.71 10.71 10.45 10.45 14,964 -0.32(-2.97%)
Apr 05, 2018 10.78 10.78 10.56 10.77 350 +0.57(+5.59%)
Apr 04, 2018 10.19 10.40 10.19 10.20 1,100 -0.30(-2.86%)
Apr 03, 2018 10.58 10.58 10.35 10.50 2,304 -0.39(-3.58%)
Apr 02, 2018 10.87 10.89 10.77 10.89 1,100 +0.03(+0.28%)
Mar 29, 2018 10.86 10.86 10.86 0 +0.43(+4.12%)
Mar 28, 2018 10.43 10.43 10.43 10.43 723 -0.17(-1.60%)
Mar 27, 2018 10.60 10.60 10.60 10.60 1,090 +0.00(+0.00%)
Mar 26, 2018 10.60 10.60 10.60 10.60 1,000 +0.19(+1.83%)
Mar 23, 2018 10.37 10.41 10.37 10.41 1,946 +0.10(+0.92%)
Mar 21, 2018 10.31 10.31 10.31 0 -0.29(-2.69%)
Mar 16, 2018 10.60 10.60 10.60 1,000 -0.21(-1.94%)
Mar 15, 2018 11.00 11.00 10.81 10.81 400 +0.04(+0.35%)
Mar 14, 2018 10.75 10.95 10.75 10.77 6,079 +0.07(+0.68%)
Mar 13, 2018 10.78 10.85 10.70 10.70 1,340 +0.23(+2.20%)
Mar 09, 2018 10.47 10.47 10.47 0 -0.31(-2.88%)
Mar 08, 2018 10.78 10.78 10.78 10.78 250 +0.71(+7.05%)
Mar 02, 2018 10.07 10.07 10.07 50 +1.17(+13.15%)
Mar 01, 2018 9.050 9.050 8.900 8.900 1,000 -0.22(-2.41%)
Feb 28, 2018 9.120 9.120 9.120 9.120 931 -0.13(-1.46%)
Feb 27, 2018 9.255 9.255 9.255 9.255 195,608 +0.03(+0.38%)
Feb 26, 2018 9.250 9.250 9.220 9.220 1,015 -0.12(-1.23%)
Feb 23, 2018 9.290 9.335 9.270 9.335 815 -0.01(-0.16%)
Feb 22, 2018 9.280 9.350 9.280 9.350 685 +0.29(+3.20%)
Feb 21, 2018 9.050 9.110 9.050 9.060 1,284 -0.04(-0.44%)
Feb 20, 2018 9.045 9.110 9.045 9.100 640 -0.11(-1.19%)
Feb 16, 2018 9.210 9.210 9.210 0 +0.10(+1.08%)
Feb 15, 2018 9.080 9.150 9.080 9.112 33,272 +0.29(+3.31%)
Feb 14, 2018 8.740 8.820 8.730 8.820 1,280 +0.01(+0.11%)
Feb 13, 2018 8.785 8.810 8.740 8.810 2,320 +0.16(+1.85%)
Feb 09, 2018 8.650 8.650 8.650 0 -0.04(-0.46%)
Feb 08, 2018 8.690 8.690 8.690 8.690 575 -0.25(-2.80%)
Feb 07, 2018 8.940 8.940 8.940 8.940 100 -0.06(-0.66%)
Feb 06, 2018 9.027 9.027 8.950 8.999 14,500 -0.17(-1.86%)
Feb 05, 2018 9.250 9.250 9.170 9.170 2,800 -0.08(-0.86%)
Feb 02, 2018 9.490 9.490 9.250 9.250 1,995 -0.36(-3.75%)
Feb 01, 2018 9.620 9.620 9.590 9.610 5,125 +0.21(+2.23%)
Jan 31, 2018 9.550 9.550 9.400 9.400 1,075 -0.20(-2.08%)
Jan 29, 2018 9.600 9.600 9.600 0 +0.10(+1.09%)
Jan 26, 2018 9.690 9.690 9.496 9.496 149,881 +0.26(+2.78%)
Jan 24, 2018 9.240 9.240 9.240 0 +0.13(+1.43%)
Jan 23, 2018 9.115 9.160 9.110 9.110 1,101 +0.31(+3.52%)
Jan 22, 2018 8.840 8.880 8.774 8.800 29,965 +0.09(+1.03%)
Jan 19, 2018 8.750 8.820 8.710 8.710 2,850 +0.04(+0.46%)
Jan 17, 2018 8.670 8.670 8.670 0 +0.03(+0.35%)
Jan 16, 2018 8.690 8.690 8.640 8.640 652 +0.12(+1.41%)
Jan 12, 2018 8.520 8.520 8.520 0 +0.11(+1.30%)
Jan 11, 2018 8.400 8.400 8.400 8.411 550 +0.02(+0.25%)
Jan 09, 2018 8.390 8.390 8.390 0 -0.12(-1.41%)
Jan 08, 2018 8.630 8.650 8.510 8.510 6,235 +0.00(+0.00%)
Jan 05, 2018 8.690 8.690 8.510 8.510 700 +0.11(+1.31%)
Jan 04, 2018 8.420 8.420 8.390 8.400 6,260 +0.25(+3.07%)
Jan 03, 2018 8.150 8.150 8.150 8.150 800 +0.01(+0.12%)
Jan 02, 2018 8.250 8.140 8.140 1,120 -0.11(-1.33%)
Dec 29, 2017 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 28, 2017 8.150 8.250 8.150 8.250 1,510 +0.14(+1.73%)
Dec 27, 2017 8.100 8.133 8.081 8.110 264,251 +0.01(+0.12%)
Dec 26, 2017 7.980 8.100 7.980 8.100 475 +0.06(+0.75%)
Dec 22, 2017 8.120 8.120 8.030 8.040 3,375 +0.11(+1.39%)
Dec 21, 2017 7.920 7.930 7.920 7.930 4,850 +0.01(+0.13%)
Dec 20, 2017 7.980 7.980 7.920 7.920 8,171 -0.12(-1.49%)
Dec 19, 2017 8.040 8.040 8.040 8.040 500 -0.08(-0.99%)
Dec 18, 2017 8.065 8.120 7.980 8.120 12,801 +0.14(+1.75%)
Dec 15, 2017 8.050 8.050 7.980 7.980 5,660 -0.27(-3.27%)
Dec 14, 2017 8.200 8.250 8.200 8.250 611 +0.05(+0.61%)
Dec 13, 2017 8.280 8.280 8.200 8.200 2,027 -0.04(-0.49%)
Dec 12, 2017 8.310 8.310 8.230 8.240 2,861 -0.13(-1.55%)
Dec 11, 2017 8.390 8.390 8.370 8.370 1,019 +0.09(+1.09%)
Dec 08, 2017 8.360 8.360 8.260 8.280 3,355 -0.08(-0.96%)
Dec 07, 2017 8.320 8.360 8.220 8.360 9,505 +0.04(+0.48%)
Dec 06, 2017 8.320 8.320 8.320 8.320 400 -0.24(-2.80%)
Dec 05, 2017 8.514 8.560 8.460 8.560 3,777 +0.31(+3.76%)
Dec 04, 2017 8.360 8.555 8.230 8.250 10,520 +0.09(+1.10%)
Dec 01, 2017 8.270 8.270 8.150 8.160 6,126 -0.08(-0.97%)
Nov 30, 2017 8.410 8.421 8.240 8.240 12,190 -0.23(-2.72%)
Nov 29, 2017 8.580 8.580 8.320 8.470 11,353 -0.28(-3.20%)
Nov 28, 2017 8.710 8.750 8.600 8.750 7,643 -0.05(-0.57%)
Nov 27, 2017 8.825 8.840 8.750 8.800 13,479 -0.02(-0.23%)
Nov 24, 2017 8.890 8.890 8.760 8.820 9,519 -0.01(-0.11%)
Nov 22, 2017 8.900 8.900 8.700 8.830 207,324 +0.00(+0.00%)
Nov 21, 2017 8.720 8.830 8.650 8.830 17,883 +0.07(+0.80%)
Nov 20, 2017 8.720 8.760 8.600 8.760 54,438 +0.06(+0.69%)
Nov 17, 2017 8.720 8.720 8.550 8.700 64,038 -0.13(-1.47%)
Nov 16, 2017 8.960 8.985 8.720 8.830 108,168 +0.03(+0.34%)
Nov 15, 2017 8.810 8.840 8.633 8.800 5,007 +0.10(+1.15%)
Nov 14, 2017 8.550 8.700 8.550 8.700 16,725 +0.16(+1.87%)
Nov 13, 2017 8.376 8.540 8.350 8.540 7,341 +0.23(+2.77%)
Nov 10, 2017 8.310 8.500 8.120 8.310 12,369 -0.64(-7.15%)
Nov 09, 2017 9.190 9.190 8.950 8.950 505 -0.28(-3.03%)
Nov 07, 2017 9.230 9.230 9.230 0 +0.11(+1.21%)
Nov 06, 2017 9.450 9.450 9.120 9.120 5,180 -0.39(-4.10%)
Nov 03, 2017 9.315 9.510 9.315 9.510 1,000 +0.07(+0.73%)
Nov 02, 2017 9.441 9.441 9.441 9.441 4,001 -0.07(-0.69%)
Nov 01, 2017 9.600 9.620 9.507 9.507 1,232 -0.19(-1.99%)
Oct 31, 2017 9.700 9.700 9.700 9.700 1,708 -0.12(-1.22%)
Oct 30, 2017 9.780 9.820 9.780 9.820 700 +0.02(+0.20%)
Oct 26, 2017 9.800 9.800 9.800 32 -0.05(-0.51%)
Oct 25, 2017 9.920 9.930 9.750 9.850 8,654 +0.15(+1.55%)
Oct 23, 2017 9.700 9.700 9.700 0 -0.09(-0.90%)
Oct 20, 2017 9.750 9.788 9.750 9.788 75,873 +0.19(+1.96%)
Oct 11, 2017 9.600 9.600 9.600 0 -0.55(-5.42%)
Oct 09, 2017 10.15 10.15 10.15 0 +0.04(+0.37%)
Sep 26, 2017 10.11 10.11 10.11 0 -0.99(-8.90%)
Sep 22, 2017 11.10 11.10 11.10 0 +0.22(+2.02%)
Sep 21, 2017 10.88 10.88 10.88 10.88 400 +0.15(+1.40%)
Sep 18, 2017 10.73 10.73 10.73 0 +0.03(+0.28%)
Sep 15, 2017 10.66 10.70 10.63 10.70 1,888 +0.04(+0.38%)
Sep 08, 2017 10.66 10.66 10.66 0 +0.31(+3.00%)
Sep 06, 2017 10.35 10.35 10.35 0 -0.15(-1.43%)
Sep 01, 2017 10.50 10.50 10.50 0 +0.46(+4.63%)
Aug 30, 2017 10.04 10.04 10.04 0 +0.29(+2.92%)
Aug 21, 2017 9.750 9.750 9.750 0 +0.34(+3.61%)
Aug 16, 2017 9.410 9.410 9.410 20 +0.04(+0.43%)
Aug 15, 2017 9.370 9.370 9.370 9.370 500 +0.16(+1.74%)
Aug 14, 2017 9.210 9.210 9.210 9.210 1,150 +0.27(+3.02%)
Aug 11, 2017 8.940 8.940 8.940 8.940 100 +0.02(+0.22%)
Aug 10, 2017 8.920 8.920 8.920 8.920 700 -0.16(-1.76%)
Aug 07, 2017 9.080 9.080 9.080 0 +0.00(+0.00%)
Aug 04, 2017 9.080 9.080 9.080 9.080 1,000 -0.37(-3.92%)
Jul 27, 2017 9.450 9.450 9.450 0 -0.27(-2.73%)
Jul 26, 2017 9.710 9.715 9.710 9.715 272 +0.08(+0.88%)
Jul 25, 2017 9.630 9.630 9.630 9.630 849 +0.14(+1.48%)
Jul 18, 2017 9.490 9.490 9.490 0 -0.11(-1.15%)
Jul 13, 2017 9.600 9.600 9.600 0 +0.07(+0.73%)
Jul 12, 2017 9.530 9.530 9.530 9.530 1,000 +0.23(+2.47%)
Jul 06, 2017 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 03, 2017 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 30, 2017 9.300 9.300 9.300 0 +0.11(+1.20%)
Jun 27, 2017 9.190 9.190 9.190 0 -0.27(-2.85%)
Jun 26, 2017 9.460 9.460 9.460 9.460 100 +0.34(+3.73%)
Jun 23, 2017 9.120 9.120 9.120 9.120 582 +0.12(+1.33%)
Jun 21, 2017 9.000 9.000 9.000 0 -0.42(-4.46%)
Jun 13, 2017 9.420 9.420 9.420 0 -0.06(-0.61%)
Jun 05, 2017 9.477 9.477 9.477 0 +0.11(+1.20%)
Jun 02, 2017 9.270 9.365 9.270 9.365 1,200 +0.25(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.