Getinge AB (publ) (LON:0GZV)
London · Delayed Price · Currency is GBP · Price in SEK 210.86
+0.36 (0.17%)
At close: Dec 5, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 207.90 | 207.90 | 204.30 | 205.15 | 205.15 | -1.92% | 120,993 |
| 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 |
| Nov 20, 2025 | 209.15 | 208.40 | 206.00 | 206.85 | 206.85 | -0.43% | 41,896 |
| Nov 19, 2025 | 206.75 | 208.70 | 206.60 | 207.75 | 207.75 | -0.44% | 48,132 |
| Nov 18, 2025 | 210.20 | 209.40 | 207.45 | 208.66 | 208.66 | -1.90% | 52,039 |
| Nov 17, 2025 | 215.20 | 213.96 | 212.40 | 212.70 | 212.70 | -1.10% | 66,215 |
| Nov 14, 2025 | 219.40 | 217.80 | 214.30 | 215.06 | 215.06 | -2.75% | 31,234 |
| Nov 13, 2025 | 221.25 | 222.20 | 220.10 | 221.13 | 221.13 | 0.01% | 22,412 |
| Nov 12, 2025 | 220.50 | 222.10 | 220.00 | 221.10 | 221.10 | 1.78% | 17,017 |
| Nov 11, 2025 | 216.25 | 220.60 | 215.30 | 217.23 | 217.23 | 0.43% | 76,454 |
| Nov 10, 2025 | 218.30 | 217.60 | 215.05 | 216.30 | 216.30 | -0.09% | 31,708 |
| Nov 7, 2025 | 218.85 | 219.40 | 215.60 | 216.50 | 216.50 | -0.65% | 17,579 |
| Nov 6, 2025 | 218.90 | 219.00 | 216.80 | 217.92 | 217.92 | -0.94% | 126,876 |
| Nov 5, 2025 | 220.10 | 220.90 | 218.50 | 219.98 | 219.98 | -0.25% | 21,562 |
| Nov 4, 2025 | 220.80 | 222.50 | 218.40 | 220.53 | 220.53 | -1.41% | 52,373 |
| Nov 3, 2025 | 222.60 | 225.20 | 221.50 | 223.69 | 223.69 | -0.03% | 21,982 |
| Oct 31, 2025 | 224.30 | 224.70 | 223.20 | 223.76 | 223.76 | -0.41% | 4,086 |
| Oct 30, 2025 | 224.75 | 225.50 | 224.10 | 224.68 | 224.68 | 0.24% | 61,676 |
| Oct 29, 2025 | 222.90 | 225.00 | 223.00 | 224.15 | 224.15 | 0.28% | 16,839 |
| Oct 28, 2025 | 222.50 | 224.00 | 222.60 | 223.52 | 223.52 | 1.00% | 144,444 |
| Oct 27, 2025 | 222.80 | 222.80 | 220.05 | 221.31 | 221.31 | -1.02% | 16,726 |
| Oct 24, 2025 | 225.35 | 226.90 | 222.10 | 223.60 | 223.60 | -0.23% | 74,405 |
| Oct 23, 2025 | 225.20 | 225.80 | 220.15 | 224.12 | 224.12 | 0.78% | 93,336 |
| Oct 22, 2025 | 221.20 | 224.30 | 219.90 | 222.39 | 222.39 | -0.68% | 58,780 |
| Oct 21, 2025 | 230.90 | 230.10 | 219.10 | 223.91 | 223.91 | 3.97% | 356,134 |
| Oct 20, 2025 | 215.60 | 218.20 | 214.30 | 215.37 | 215.37 | 1.23% | 56,567 |
| Oct 17, 2025 | 212.55 | 215.60 | 211.75 | 212.75 | 212.75 | -0.14% | 81,300 |
| Oct 16, 2025 | 209.45 | 214.00 | 211.20 | 213.04 | 213.04 | 2.35% | 25,591 |
| Oct 15, 2025 | 208.10 | 209.10 | 207.60 | 208.16 | 208.16 | 1.21% | 117,290 |
| Oct 14, 2025 | 207.30 | 206.90 | 205.10 | 205.67 | 205.67 | -1.06% | 93,741 |
| Oct 13, 2025 | 207.65 | 209.70 | 207.20 | 207.87 | 207.87 | -2.16% | 50,408 |
| Oct 10, 2025 | 210.75 | 213.60 | 206.60 | 212.46 | 212.46 | 1.16% | 18,935 |
| Oct 9, 2025 | 211.25 | 212.40 | 209.30 | 210.03 | 210.03 | -0.92% | 32,871 |
| Oct 8, 2025 | 212.80 | 213.30 | 210.70 | 211.97 | 211.97 | -0.44% | 67,416 |
| Oct 7, 2025 | 212.70 | 214.50 | 212.50 | 212.90 | 212.90 | -0.75% | 42,531 |
| Oct 6, 2025 | 211.70 | 215.30 | 211.40 | 214.50 | 214.50 | 1.62% | 533,664 |
| Oct 3, 2025 | 208.65 | 212.80 | 209.60 | 211.07 | 211.07 | 0.84% | 92,133 |
| Oct 2, 2025 | 207.55 | 211.60 | 207.00 | 209.32 | 209.32 | 2.33% | 44,040 |
| Oct 1, 2025 | 201.40 | 206.00 | 201.80 | 204.55 | 204.55 | 1.42% | 538,410 |