Getinge AB (publ) (LON:0GZV)
London · Delayed Price · Currency is GBP · Price in SEK 213.34
+0.23 (0.11%)
At close: Sep 15, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 211.10 | 212.10 | 209.80 | 211.85 | 211.85 | 0.40% | 33,654 |
| Sep 16, 2025 | 212.15 | 213.60 | 210.25 | 210.99 | 210.99 | -1.10% | 36,378 |
| Sep 15, 2025 | 212.40 | 214.80 | 212.00 | 213.34 | 213.34 | 0.11% | 35,473 |
| Sep 12, 2025 | 213.05 | 214.90 | 211.70 | 213.11 | 213.11 | 0.48% | 49,434 |
| Sep 11, 2025 | 211.90 | 213.30 | 210.80 | 212.08 | 212.08 | -0.35% | 15,159 |
| Sep 10, 2025 | 212.65 | 214.90 | 211.40 | 212.83 | 212.83 | -0.72% | 45,167 |
| Sep 9, 2025 | 212.80 | 214.37 | 210.90 | 214.37 | 214.37 | 2.06% | 91,418 |
| Sep 8, 2025 | 210.45 | 212.60 | 208.90 | 210.05 | 210.05 | -0.48% | 226,909 |
| Sep 5, 2025 | 209.25 | 211.30 | 209.35 | 211.06 | 211.06 | 1.62% | 17,318 |
| Sep 4, 2025 | 204.45 | 208.90 | 206.10 | 207.69 | 207.69 | 0.91% | 36,655 |
| Sep 3, 2025 | 206.65 | 207.50 | 203.80 | 205.83 | 205.83 | -0.12% | 198,209 |
| Sep 2, 2025 | 209.65 | 209.30 | 204.40 | 206.08 | 206.08 | -1.21% | 78,080 |
| Sep 1, 2025 | 208.20 | 210.00 | 207.80 | 208.60 | 208.60 | 0.37% | 71,495 |
| Aug 29, 2025 | 205.80 | 208.50 | 204.40 | 207.82 | 207.82 | 0.11% | 408,740 |
| Aug 28, 2025 | 206.85 | 211.40 | 206.50 | 207.59 | 207.59 | -0.56% | 64,695 |
| Aug 27, 2025 | 209.55 | 209.25 | 206.85 | 208.75 | 208.75 | -0.15% | 42,016 |
| Aug 26, 2025 | 206.50 | 211.60 | 206.60 | 209.06 | 209.06 | 0.51% | 30,740 |
| Aug 25, 2025 | 207.40 | 208.40 | 207.00 | 208.00 | 208.00 | -0.10% | 574,371 |
| Aug 22, 2025 | 204.90 | 208.40 | 205.20 | 208.20 | 208.20 | 1.37% | 30,712 |
| Aug 21, 2025 | 207.25 | 207.20 | 204.20 | 205.39 | 205.39 | -0.40% | 19,755 |
| Aug 20, 2025 | 205.30 | 207.20 | 204.50 | 206.21 | 206.21 | 0.19% | 27,963 |
| Aug 19, 2025 | 206.20 | 206.90 | 204.40 | 205.81 | 205.81 | 0.40% | 19,267 |
| Aug 18, 2025 | 205.45 | 205.50 | 203.70 | 205.00 | 205.00 | 0.30% | 35,802 |
| Aug 15, 2025 | 201.65 | 206.20 | 202.10 | 204.40 | 204.40 | 1.73% | 23,797 |
| Aug 14, 2025 | 200.25 | 201.70 | 200.30 | 200.93 | 200.93 | 0.39% | 29,985 |
| Aug 13, 2025 | 199.20 | 201.80 | 199.25 | 200.15 | 200.15 | 0.32% | 20,394 |
| Aug 12, 2025 | 199.65 | 201.10 | 198.50 | 199.51 | 199.51 | 0.44% | 13,641 |
| Aug 11, 2025 | 198.85 | 199.05 | 198.03 | 198.63 | 198.63 | 1.18% | 14,466 |
| Aug 8, 2025 | 195.08 | 197.80 | 195.40 | 196.31 | 196.31 | 1.01% | 8,597 |
| Aug 7, 2025 | 191.18 | 195.65 | 190.75 | 194.35 | 194.35 | 1.29% | 223,697 |
| Aug 6, 2025 | 193.35 | 193.55 | 190.35 | 191.88 | 191.88 | -0.33% | 17,543 |
| Aug 5, 2025 | 192.48 | 193.15 | 190.68 | 192.51 | 192.51 | 0.55% | 32,707 |
| Aug 4, 2025 | 190.40 | 192.25 | 190.10 | 191.46 | 191.46 | 1.26% | 21,131 |
| Aug 1, 2025 | 191.88 | 191.85 | 188.80 | 189.09 | 189.09 | -2.63% | 42,615 |
| Jul 31, 2025 | 196.45 | 196.33 | 193.10 | 194.19 | 194.19 | -0.96% | 33,989 |
| Jul 30, 2025 | 196.05 | 197.15 | 195.20 | 196.06 | 196.06 | -0.09% | 30,833 |
| Jul 29, 2025 | 198.85 | 199.45 | 196.23 | 196.23 | 196.23 | -2.59% | 190,172 |
| Jul 28, 2025 | 204.15 | 205.60 | 196.70 | 201.44 | 201.44 | 1.05% | 16,277 |
| Jul 25, 2025 | 200.50 | 200.50 | 198.25 | 199.35 | 199.35 | -0.73% | 1,204,253 |
| Jul 24, 2025 | 196.53 | 202.00 | 198.20 | 200.81 | 200.81 | 3.13% | 109,207 |
| Jul 23, 2025 | 190.23 | 195.80 | 192.18 | 194.72 | 194.72 | 3.46% | 166,538 |
| Jul 22, 2025 | 190.00 | 190.30 | 186.70 | 188.20 | 188.20 | -0.98% | 450,942 |
| Jul 21, 2025 | 199.70 | 199.50 | 188.30 | 190.06 | 190.06 | -5.87% | 107,906 |
| Jul 18, 2025 | 199.40 | 204.60 | 197.15 | 201.91 | 201.91 | 6.87% | 156,325 |
| Jul 17, 2025 | 188.13 | 189.40 | 187.93 | 188.93 | 188.93 | 0.31% | 504,904 |
| Jul 16, 2025 | 187.20 | 189.95 | 186.45 | 188.35 | 188.35 | -0.82% | 11,154 |
| Jul 15, 2025 | 188.68 | 190.00 | 187.65 | 189.91 | 189.91 | 1.42% | 159,878 |
| Jul 14, 2025 | 186.63 | 188.35 | 187.05 | 187.25 | 187.25 | -1.11% | 32,039 |
| Jul 11, 2025 | 191.40 | 191.55 | 187.10 | 189.35 | 189.35 | -1.91% | 47,669 |
| Jul 10, 2025 | 193.05 | 195.05 | 191.80 | 193.03 | 193.03 | -0.99% | 65,050 |