Getinge AB (publ) (LON:0GZV)
London · Delayed Price · Currency is GBP · Price in SEK 224.12
+1.73 (0.78%)
At close: Oct 23, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 202.10 | 202.80 | 200.70 | 201.68 | 201.68 | 0.18% | 165,242 |
| Sep 29, 2025 | 203.25 | 204.40 | 200.70 | 201.33 | 201.33 | -0.12% | 88,325 |
| Sep 26, 2025 | 199.98 | 202.10 | 197.25 | 201.56 | 201.56 | 0.35% | 24,446 |
| Sep 25, 2025 | 209.35 | 209.10 | 197.95 | 200.86 | 200.86 | -4.79% | 122,478 |
| Sep 24, 2025 | 213.45 | 213.80 | 209.50 | 210.96 | 210.96 | -1.28% | 279,638 |
| Sep 23, 2025 | 212.60 | 214.40 | 211.85 | 213.70 | 213.70 | 0.21% | 90,143 |
| Sep 22, 2025 | 211.15 | 214.30 | 211.40 | 213.26 | 213.26 | 0.66% | 28,553 |
| Sep 19, 2025 | 211.35 | 212.40 | 210.78 | 211.87 | 211.87 | - | 33,407 |
| Sep 18, 2025 | 211.05 | 212.80 | 209.90 | 211.86 | 211.86 | 0.01% | 44,333 |
| 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 |