Getinge AB (0GZV) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Getinge AB

Date Open High Low Close* Volume
01/07/2022 23,650.00p 24,390.00p 23,430.00p 24,105.00p 125550
30/06/2022 23,230.00p 23,680.00p 23,140.00p 23,620.00p 483248
29/06/2022 23,220.00p 23,650.00p 22,850.00p 23,465.00p 315503
28/06/2022 23,635.00p 23,770.00p 23,210.00p 23,590.00p 225966
27/06/2022 23,300.00p 24,260.00p 23,160.00p 23,670.00p 577385
24/06/2022 22,660.00p 23,025.00p 23,025.00p 23,025.00p 0
23/06/2022 22,660.00p 23,120.00p 22,250.00p 23,025.00p 145814
22/06/2022 22,135.00p 23,040.00p 21,920.00p 22,745.00p 540254
21/06/2022 22,305.00p 22,940.00p 22,070.00p 22,380.00p 618364
20/06/2022 21,755.00p 22,460.00p 21,370.00p 22,030.00p 442359
17/06/2022 21,165.00p 21,880.00p 21,090.00p 21,550.00p 510729
16/06/2022 20,555.00p 21,570.00p 20,460.00p 21,170.00p 714335
15/06/2022 20,730.00p 21,610.00p 20,520.00p 20,745.00p 1001469
14/06/2022 25,320.00p 25,650.00p 24,870.00p 24,980.00p 394083
13/06/2022 26,275.00p 26,570.00p 25,010.00p 25,245.00p 338297
10/06/2022 27,570.00p 27,910.00p 27,190.00p 27,375.00p 93430
09/06/2022 28,400.00p 28,400.00p 27,530.00p 27,610.00p 86012
08/06/2022 28,280.00p 28,700.00p 28,160.00p 28,670.00p 177473
07/06/2022 28,190.00p 28,350.00p 27,770.00p 28,165.00p 146478
06/06/2022 28,415.00p 27,915.00p 27,915.00p 27,915.00p 0
01/06/2022 28,415.00p 28,750.00p 27,730.00p 27,915.00p 700184
31/05/2022 28,335.00p 28,540.00p 27,930.00p 28,205.00p 232251
27/05/2022 27,420.00p 28,000.00p 27,120.00p 27,970.00p 288717
26/05/2022 27,860.00p 27,845.00p 27,845.00p 27,845.00p 0
25/05/2022 27,860.00p 28,000.00p 26,980.00p 27,845.00p 86995
24/05/2022 27,670.00p 28,240.00p 27,650.00p 27,845.00p 233668
23/05/2022 28,825.00p 29,110.00p 27,899.92p 27,975.00p 692608
20/05/2022 28,540.00p 28,790.00p 28,330.00p 28,640.00p 379765
19/05/2022 28,355.00p 28,930.00p 28,180.00p 28,705.00p 117190
18/05/2022 29,435.00p 30,000.00p 28,380.00p 28,920.00p 141170
17/05/2022 28,865.00p 29,520.00p 28,660.00p 29,110.00p 185650
16/05/2022 29,180.00p 29,190.00p 28,480.00p 28,770.00p 860800
13/05/2022 28,560.00p 29,260.00p 28,430.00p 29,090.00p 146188
12/05/2022 28,420.00p 28,610.00p 27,470.00p 28,525.00p 132972
11/05/2022 28,755.00p 29,050.00p 27,960.00p 29,040.00p 237722
10/05/2022 28,180.00p 29,080.00p 28,060.00p 28,515.00p 221424
09/05/2022 29,215.00p 29,340.00p 28,020.00p 28,190.00p 305254
06/05/2022 29,430.00p 30,070.00p 29,150.00p 29,505.00p 438590
05/05/2022 29,295.00p 30,490.00p 29,220.00p 29,665.00p 1115003
04/05/2022 29,370.00p 29,660.00p 28,820.00p 28,905.00p 1176751
03/05/2022 29,125.00p 29,720.00p 28,600.00p 29,690.00p 444365
29/04/2022 29,110.00p 29,130.00p 28,360.00p 28,515.00p 182195
28/04/2022 28,760.00p 29,280.00p 28,140.00p 28,865.00p 228252
27/04/2022 29,185.00p 29,987.60p 28,530.00p 28,830.00p 557123
26/04/2022 32,265.00p 32,265.00p 29,110.00p 29,225.00p 1547052
25/04/2022 33,930.00p 34,690.00p 33,710.00p 34,380.00p 188842
22/04/2022 34,655.00p 35,490.00p 34,380.00p 34,520.00p 248213
21/04/2022 35,400.00p 35,830.00p 34,950.00p 34,980.00p 161156
20/04/2022 35,125.00p 35,670.00p 34,960.00p 35,300.00p 1623131
19/04/2022 34,700.00p 35,140.00p 33,910.00p 35,070.00p 284021
14/04/2022 35,070.00p 35,895.00p 34,360.00p 35,895.00p 267809
13/04/2022 36,085.00p 36,085.00p 35,660.00p 35,895.00p 140853
12/04/2022 36,200.00p 36,560.00p 35,560.00p 36,100.00p 251354
11/04/2022 37,130.00p 37,380.00p 36,140.00p 36,225.00p 138641
08/04/2022 38,760.00p 38,760.00p 37,040.00p 37,235.00p 224650
07/04/2022 37,800.00p 38,620.67p 37,760.00p 38,520.00p 159426
06/04/2022 38,255.00p 38,470.00p 37,375.00p 37,375.00p 248697
05/04/2022 38,300.00p 38,600.00p 37,980.00p 38,285.00p 162693
04/04/2022 38,090.00p 38,740.00p 37,740.00p 38,195.00p 153488
01/04/2022 37,620.00p 38,038.00p 37,340.00p 37,815.00p 624488
31/03/2022 38,450.00p 38,500.00p 37,420.00p 37,665.00p 231549
30/03/2022 38,545.00p 38,630.00p 37,800.00p 38,055.00p 171567
29/03/2022 37,305.00p 38,550.00p 37,305.00p 38,110.00p 121904
28/03/2022 35,810.00p 37,030.00p 35,810.00p 36,975.00p 310790
25/03/2022 34,355.00p 35,950.00p 34,200.00p 35,700.00p 1191833
24/03/2022 34,900.00p 34,930.00p 34,100.00p 34,310.00p 326399
23/03/2022 36,840.00p 36,880.00p 34,840.00p 34,840.00p 265284
22/03/2022 37,145.00p 37,150.00p 36,320.00p 36,610.00p 150795
21/03/2022 37,555.00p 37,570.00p 36,840.00p 37,135.00p 301722
18/03/2022 37,235.00p 37,720.00p 36,900.00p 37,445.00p 100467
17/03/2022 37,125.00p 37,570.00p 36,870.00p 37,035.00p 130710
16/03/2022 35,425.00p 37,100.00p 35,030.00p 37,070.00p 262825
15/03/2022 34,135.00p 34,800.00p 33,690.00p 34,725.00p 169852
14/03/2022 33,440.00p 34,260.00p 32,545.00p 34,175.00p 639965
11/03/2022 33,575.00p 33,750.00p 32,470.00p 33,435.00p 129407
10/03/2022 34,220.00p 34,650.00p 33,070.00p 33,305.00p 351479
09/03/2022 33,795.00p 34,320.00p 32,950.00p 33,965.00p 266425
08/03/2022 34,735.00p 35,880.00p 33,220.00p 33,580.00p 391066
07/03/2022 34,240.00p 35,880.00p 34,100.00p 35,050.00p 351960
04/03/2022 35,085.00p 35,530.00p 34,380.00p 35,010.00p 328317
03/03/2022 36,010.00p 36,200.00p 35,010.00p 35,295.00p 93909
02/03/2022 37,855.00p 38,180.00p 36,120.00p 36,325.00p 428866
01/03/2022 36,870.00p 37,490.00p 36,030.00p 37,305.00p 188432
28/02/2022 35,970.00p 37,120.00p 35,970.00p 36,935.00p 361327
25/02/2022 35,875.00p 36,270.00p 35,540.00p 36,190.00p 216244
24/02/2022 33,640.00p 35,500.00p 33,640.00p 35,420.00p 335832
23/02/2022 35,605.00p 35,810.00p 35,000.00p 35,065.00p 203579
22/02/2022 33,645.00p 35,910.00p 33,620.00p 35,735.00p 443909
21/02/2022 35,055.00p 35,090.00p 34,240.00p 34,435.00p 187924
18/02/2022 36,005.00p 36,040.00p 34,955.00p 34,955.00p 257268
17/02/2022 36,170.00p 36,590.00p 35,910.00p 35,960.00p 89567
16/02/2022 36,800.00p 36,870.00p 35,920.00p 36,205.00p 207213
15/02/2022 35,505.00p 36,950.00p 35,505.00p 36,880.00p 23625
14/02/2022 36,715.00p 36,715.00p 35,260.00p 35,690.00p 153347
11/02/2022 37,410.00p 38,020.00p 37,160.00p 37,515.00p 61069
10/02/2022 37,480.00p 37,940.00p 36,970.00p 37,660.00p 178684
09/02/2022 36,375.00p 37,420.00p 36,375.00p 37,250.00p 124989
08/02/2022 37,195.00p 37,195.00p 35,860.00p 36,050.00p 302187
07/02/2022 37,005.00p 37,490.00p 36,805.15p 37,270.00p 534462
04/02/2022 36,970.00p 37,613.76p 36,840.00p 36,955.00p 290437
03/02/2022 37,755.00p 37,930.00p 37,120.00p 37,290.00p 117038
02/02/2022 37,395.00p 38,290.00p 37,395.00p 37,960.00p 1164838
01/02/2022 36,470.00p 37,160.00p 36,470.00p 37,005.00p 17194
31/01/2022 36,880.00p 37,170.00p 35,460.00p 36,330.00p 143434
28/01/2022 33,420.00p 35,570.00p 33,420.00p 35,065.00p 244319
27/01/2022 32,855.00p 33,770.00p 32,520.00p 33,670.00p 110176
26/01/2022 32,945.00p 33,790.00p 32,710.00p 33,590.00p 154405
25/01/2022 32,325.00p 33,080.00p 31,925.00p 32,930.00p 165544
24/01/2022 33,035.00p 33,035.00p 31,790.00p 32,390.00p 336546
21/01/2022 33,545.00p 33,770.00p 32,900.00p 33,090.00p 47012
20/01/2022 33,365.00p 34,010.00p 32,980.00p 33,995.00p 56954
19/01/2022 33,245.00p 33,670.00p 32,930.00p 33,020.00p 200280
18/01/2022 33,485.00p 33,485.00p 32,480.00p 32,970.00p 58258
17/01/2022 33,275.00p 33,880.00p 32,790.00p 33,725.00p 68364
14/01/2022 33,760.00p 33,970.00p 33,330.00p 33,440.00p 170612
13/01/2022 35,460.00p 35,460.00p 34,060.00p 34,260.00p 226640
12/01/2022 35,830.00p 35,900.00p 35,180.00p 35,415.00p 228120
10/01/2022 36,245.00p 36,270.00p 34,470.00p 34,670.00p 81210
07/01/2022 36,340.00p 36,490.00p 35,800.00p 36,160.00p 120039
06/01/2022 38,175.00p 37,970.00p 37,970.00p 37,970.00p 0
05/01/2022 38,175.00p 38,510.00p 37,440.00p 37,970.00p 4150
04/01/2022 39,410.00p 39,800.00p 37,840.00p 37,970.00p 48643
31/12/2021 39,575.00p 39,400.00p 39,400.00p 39,400.00p 0
30/12/2021 39,575.00p 39,630.00p 39,240.00p 39,400.00p 83086
29/12/2021 39,790.00p 39,790.00p 39,190.00p 39,435.00p 61090
24/12/2021 38,410.00p 38,585.00p 38,585.00p 38,585.00p 0
23/12/2021 38,410.00p 38,820.00p 38,180.00p 38,585.00p 220998
22/12/2021 37,555.00p 38,290.00p 37,463.92p 38,150.00p 268723
21/12/2021 37,810.00p 38,320.00p 37,350.00p 37,410.00p 235422
20/12/2021 37,060.00p 37,950.00p 37,060.00p 37,585.00p 124059
17/12/2021 36,945.00p 37,430.00p 36,680.00p 37,355.00p 113713
16/12/2021 38,690.00p 38,810.00p 36,370.00p 36,820.00p 182403
15/12/2021 38,325.00p 38,580.00p 38,030.00p 38,265.00p 36722
14/12/2021 39,350.00p 39,480.00p 37,610.00p 38,030.00p 115618
13/12/2021 38,565.00p 40,140.00p 38,565.00p 39,520.00p 367694
10/12/2021 38,930.00p 38,930.00p 38,000.00p 38,525.00p 399397
09/12/2021 39,420.00p 39,540.00p 38,320.00p 38,925.00p 96119
08/12/2021 39,695.00p 40,500.00p 39,010.00p 39,265.00p 382279
07/12/2021 38,130.00p 39,660.00p 38,130.00p 39,560.00p 444552
06/12/2021 37,810.00p 38,140.00p 37,270.00p 38,115.00p 57317
03/12/2021 38,110.00p 38,540.00p 37,370.00p 37,415.00p 163673
02/12/2021 37,840.00p 38,470.00p 37,480.00p 37,935.00p 41718
01/12/2021 37,910.00p 38,090.00p 36,480.00p 38,035.00p 125128
30/11/2021 38,140.00p 39,390.00p 37,886.25p 37,985.00p 230623
29/11/2021 38,860.00p 39,480.00p 38,270.00p 38,360.00p 275467
26/11/2021 37,320.00p 39,030.00p 37,250.00p 38,630.00p 437606
25/11/2021 37,950.00p 38,600.00p 37,740.00p 37,740.00p 104314
24/11/2021 38,680.00p 38,880.00p 37,480.00p 37,935.00p 188534
23/11/2021 40,280.00p 40,560.00p 38,360.00p 38,560.00p 163980
22/11/2021 40,800.00p 42,460.00p 37,700.00p 40,565.00p 171755
19/11/2021 40,775.00p 41,580.00p 40,530.00p 40,590.00p 768444
18/11/2021 41,160.00p 41,330.00p 40,660.00p 40,820.00p 446873
17/11/2021 41,040.00p 41,250.00p 40,570.00p 40,945.00p 142644
16/11/2021 42,895.00p 42,895.00p 40,870.00p 41,010.00p 583778
15/11/2021 42,055.00p 43,170.00p 42,055.00p 42,890.00p 41002
12/11/2021 41,660.00p 42,130.00p 41,350.00p 42,130.00p 18520
11/11/2021 40,380.00p 41,680.00p 40,160.00p 41,680.00p 101076
10/11/2021 40,445.00p 40,570.00p 39,890.00p 40,380.00p 212694
09/11/2021 39,960.00p 40,820.00p 39,960.00p 40,350.00p 151051
08/11/2021 38,790.00p 40,100.00p 38,730.00p 40,050.00p 29661
05/11/2021 39,605.00p 40,400.00p 37,860.00p 39,550.00p 198228
04/11/2021 39,555.00p 39,640.00p 39,020.00p 39,550.00p 17118
03/11/2021 39,350.00p 39,710.00p 39,180.00p 39,190.00p 61982
02/11/2021 39,015.00p 39,780.00p 38,890.00p 39,430.00p 469744
01/11/2021 38,655.00p 38,990.00p 38,370.00p 38,895.00p 73732
29/10/2021 39,245.00p 39,245.00p 38,430.00p 38,660.00p 81320
28/10/2021 39,215.00p 39,560.00p 38,730.00p 39,350.00p 265679
27/10/2021 40,545.00p 41,100.00p 39,570.00p 39,750.00p 94034
26/10/2021 40,480.00p 40,570.00p 39,770.00p 40,420.00p 24492
25/10/2021 40,970.00p 40,970.00p 40,050.00p 40,625.00p 11385
22/10/2021 40,905.00p 41,160.00p 40,290.00p 40,950.00p 976340
21/10/2021 40,130.00p 40,780.00p 39,840.00p 40,570.00p 234521
20/10/2021 37,145.00p 39,910.00p 36,390.00p 39,370.00p 377672
19/10/2021 37,035.00p 37,140.00p 36,360.00p 37,040.00p 33538
18/10/2021 37,355.00p 37,355.00p 36,300.00p 36,770.00p 65505
15/10/2021 37,520.00p 37,650.00p 37,120.00p 37,400.00p 55183
14/10/2021 36,665.00p 37,280.00p 36,300.00p 37,090.00p 128483
13/10/2021 35,400.00p 36,380.00p 35,390.00p 36,155.00p 34913
12/10/2021 34,150.00p 35,520.00p 34,150.00p 35,150.00p 21318
11/10/2021 34,905.00p 34,905.00p 34,170.00p 34,620.00p 27291
08/10/2021 35,120.00p 35,430.00p 34,720.00p 34,840.00p 12190
07/10/2021 35,335.00p 35,410.00p 34,550.00p 35,150.00p 25857
06/10/2021 35,195.00p 35,195.00p 34,330.00p 34,960.00p 38885
05/10/2021 34,840.00p 35,430.00p 34,790.00p 35,120.00p 388903
04/10/2021 35,025.00p 35,450.00p 34,690.00p 34,780.00p 16908
01/10/2021 34,690.00p 35,530.00p 34,690.00p 35,300.00p 29204
30/09/2021 35,135.00p 35,920.00p 34,976.50p 35,120.00p 16462
29/09/2021 34,650.00p 35,600.00p 34,650.00p 34,940.00p 9374
28/09/2021 35,800.00p 35,800.00p 34,110.00p 34,640.00p 150771
27/09/2021 37,950.00p 37,950.00p 35,860.00p 36,020.00p 39622
24/09/2021 38,580.00p 38,580.00p 37,480.00p 37,840.00p 57417
23/09/2021 37,540.00p 38,620.00p 37,540.00p 38,605.00p 30759
22/09/2021 37,795.00p 37,880.00p 36,940.00p 37,365.00p 75377
21/09/2021 36,100.00p 38,130.00p 36,100.00p 37,900.00p 70499
20/09/2021 36,605.00p 36,700.00p 36,190.00p 36,250.00p 22914
17/09/2021 36,365.00p 37,020.00p 36,270.00p 36,860.00p 27088
16/09/2021 35,745.00p 36,230.00p 35,745.00p 36,230.00p 248846
15/09/2021 36,300.00p 36,300.00p 35,590.00p 35,850.00p 70400
14/09/2021 35,845.00p 36,370.00p 35,660.00p 36,200.00p 310564
13/09/2021 37,120.00p 37,120.00p 35,860.00p 35,980.00p 33208

*Close Price adjusted for both dividends and splits