Getinge AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	205.40	205.10	202.70	204.41	204.41	0.53%	39,477
Feb 5, 2026	202.80	206.00	202.05	203.33	203.33	0.54%	15,315
Feb 4, 2026	200.65	204.40	200.80	202.23	202.23	1.42%	56,444
Feb 3, 2026	198.88	200.90	198.05	199.40	199.40	0.91%	73,201
Feb 2, 2026	194.85	198.40	194.40	197.60	197.60	0.33%	11,388
Jan 30, 2026	196.15	197.65	194.85	196.96	196.96	0.08%	38,843
Jan 29, 2026	197.05	199.85	194.55	196.80	196.80	-0.89%	96,874
Jan 28, 2026	198.75	200.10	196.78	198.56	198.56	-0.55%	226,288
Jan 27, 2026	205.30	205.95	196.65	199.65	199.65	-5.56%	605,037
Jan 26, 2026	209.45	211.90	206.60	211.40	211.40	0.19%	15,887
Jan 23, 2026	210.40	211.50	210.10	211.00	211.00	-0.29%	9,359
Jan 22, 2026	212.80	213.20	210.00	211.62	211.62	1.59%	53,879
Jan 21, 2026	210.10	210.23	206.30	208.32	208.32	-0.92%	67,585
Jan 20, 2026	210.65	211.30	208.80	210.25	210.25	-1.11%	41,999
Jan 19, 2026	216.70	216.80	212.50	212.60	212.60	-4.98%	184,526
Jan 16, 2026	223.95	225.40	222.40	223.75	223.75	1.43%	54,004
Jan 15, 2026	220.75	224.65	219.60	220.60	220.60	-0.05%	55,701
Jan 14, 2026	221.50	222.20	216.70	220.70	220.70	0.45%	12,359
Jan 13, 2026	221.60	221.00	218.40	219.71	219.71	-0.93%	68,028
Jan 12, 2026	224.20	224.40	218.40	221.77	221.77	-1.87%	9,222
Jan 9, 2026	224.30	227.20	222.80	226.00	226.00	0.83%	93,139
Jan 8, 2026	226.20	226.00	218.90	224.13	224.13	-0.72%	61,630
Jan 7, 2026	222.05	227.80	222.00	225.75	225.75	3.42%	417,754
Jan 5, 2026	219.20	219.00	217.50	218.29	218.29	0.41%	1,459
Jan 2, 2026	218.60	220.00	217.40	217.40	217.40	-0.07%	16,901
Dec 30, 2025	216.00	219.10	216.80	217.56	217.56	0.41%	16,204
Dec 29, 2025	213.70	217.60	213.20	216.67	216.67	1.58%	153,685
Dec 23, 2025	213.60	214.80	212.70	213.30	213.30	0.45%	25,605
Dec 22, 2025	213.05	213.30	211.10	212.34	212.34	0.02%	35,219
Dec 19, 2025	211.40	212.40	210.20	212.30	212.30	0.33%	359,295
Dec 18, 2025	213.05	213.50	209.70	211.61	211.61	-0.77%	154,396
Dec 17, 2025	214.40	214.70	211.95	213.25	213.25	-0.40%	264,434
Dec 16, 2025	212.35	215.00	212.10	214.10	214.10	0.52%	203,873
Dec 15, 2025	210.40	214.10	210.40	213.00	213.00	1.39%	21,386
Dec 12, 2025	209.28	210.70	209.20	210.09	210.09	0.42%	187,306
Dec 11, 2025	205.60	209.30	206.15	209.20	209.20	2.16%	206,577
Dec 10, 2025	204.98	205.70	204.00	204.78	204.78	-0.11%	111,019
Dec 9, 2025	207.55	207.90	204.30	205.00	205.00	-2.00%	120,995
Dec 8, 2025	210.55	210.90	207.95	209.18	209.18	-0.80%	23,100
Dec 5, 2025	211.20	211.40	210.00	210.86	210.86	0.17%	76,020
Dec 4, 2025	210.05	211.10	209.00	210.51	210.51	0.04%	114,960
Dec 3, 2025	212.20	212.50	209.50	210.43	210.43	-1.29%	5,249
Dec 2, 2025	215.35	214.05	210.80	213.18	213.18	-0.69%	14,215
Dec 1, 2025	215.35	216.70	214.66	214.66	214.66	-0.23%	21,674
Nov 28, 2025	215.55	215.90	214.50	215.14	215.14	0.18%	18,592
Nov 27, 2025	214.15	215.20	213.40	214.77	214.77	0.45%	341,897
Nov 26, 2025	212.00	213.90	211.00	213.80	213.80	1.32%	33,743
Nov 25, 2025	211.65	211.60	209.60	211.01	211.01	0.87%	522,898
Nov 24, 2025	208.55	211.70	207.80	209.19	209.19	1.42%	23,210
Nov 21, 2025	205.40	207.00	205.10	206.27	206.27	-0.28%	41,967