Getinge AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	23.23	23.23	23.23	23.23	23.23	-6.14%	152
Jan 16, 2026	24.75	24.75	24.75	24.75	24.75	1.10%	130
Jan 7, 2026	24.48	24.48	24.48	24.48	24.48	10.77%	100
Dec 16, 2025	22.10	22.10	22.10	22.10	22.10	5.24%	533
Jul 9, 2025	21.00	21.00	21.00	21.00	21.00	4.74%	205
Jul 7, 2025	20.05	20.05	20.05	20.05	20.05	6.54%	143
Jun 26, 2025	18.85	18.85	18.82	18.82	18.82	-10.85%	7,000
Mar 12, 2025	21.11	21.11	21.11	21.11	20.62	2.99%	100
Feb 24, 2025	20.50	20.50	20.50	20.50	20.03	1.37%	200
Feb 20, 2025	20.22	20.22	20.22	20.22	19.76	-	300
Jan 28, 2025	20.22	20.22	20.22	20.22	19.76	9.06%	100
Jan 23, 2025	18.54	18.54	18.54	18.54	18.11	18.69%	100
Dec 31, 2024	15.62	15.62	15.62	15.62	15.26	-0.38%	20,200
Dec 17, 2024	15.68	15.68	15.68	15.68	15.32	-7.74%	144
Nov 14, 2024	17.00	17.00	17.00	17.00	16.60	-4.79%	250
Nov 7, 2024	17.85	17.85	17.85	17.85	17.44	-11.30%	250
Oct 17, 2024	20.13	20.13	20.13	20.13	19.66	-6.40%	279
Sep 30, 2024	21.50	21.50	21.50	21.50	21.01	-0.23%	350
Sep 25, 2024	21.95	21.95	21.55	21.55	21.05	1.89%	200
Sep 20, 2024	21.31	21.31	21.15	21.15	20.66	2.72%	800
Sep 5, 2024	20.59	20.59	20.59	20.59	20.12	-0.05%	200
Aug 26, 2024	20.60	20.60	20.60	20.60	20.13	0.44%	173
Aug 22, 2024	20.51	20.51	20.51	20.51	20.04	2.55%	100
Jul 18, 2024	20.00	20.00	20.00	20.00	19.54	14.29%	200
Jul 11, 2024	18.11	18.11	17.50	17.50	17.10	-17.34%	805
Apr 26, 2024	21.17	21.17	21.17	21.17	20.68	-0.38%	150
Apr 22, 2024	21.25	21.25	21.25	21.25	20.76	7.84%	100
Apr 15, 2024	19.71	19.71	19.71	19.71	19.25	0.75%	100
Feb 29, 2024	19.80	19.80	19.56	19.56	19.11	-3.41%	300
Feb 26, 2024	20.25	20.25	20.25	20.25	19.78	9.52%	138
Feb 14, 2024	18.49	18.49	18.49	18.49	18.07	-2.68%	155
Feb 1, 2024	19.00	19.00	19.00	19.00	18.56	-9.57%	100
Jan 25, 2024	21.01	21.01	21.01	21.01	20.53	-0.87%	365
Jan 24, 2024	21.19	21.19	21.19	21.19	20.71	-0.10%	100
Jan 16, 2024	21.22	21.22	21.22	21.22	20.73	-0.45%	279
Jan 4, 2024	21.31	21.31	21.31	21.31	20.82	-4.65%	31,578
Jan 2, 2024	22.39	22.39	22.35	22.35	21.84	2.81%	487
Dec 21, 2023	21.68	21.74	21.68	21.74	21.24	-1.27%	350
Dec 14, 2023	22.00	22.02	22.00	22.02	21.51	2.61%	285
Dec 11, 2023	21.46	21.46	21.46	21.46	20.97	2.78%	200
Nov 28, 2023	20.88	20.88	20.88	20.88	20.40	4.40%	200
Nov 16, 2023	20.10	20.10	20.00	20.00	19.54	14.68%	1,370
Oct 19, 2023	17.50	17.50	17.44	17.44	17.04	-5.22%	700
Oct 6, 2023	18.29	18.40	18.29	18.40	17.98	7.67%	31,692
Oct 4, 2023	17.09	17.09	17.09	17.09	16.70	-2.19%	235
Sep 28, 2023	17.47	17.47	17.47	17.47	17.07	-5.56%	3,300
Jul 31, 2023	18.50	18.50	18.50	18.50	18.07	1.87%	250
Jul 21, 2023	18.32	18.32	18.16	18.16	17.74	8.35%	440
Jun 22, 2023	16.76	16.76	16.76	16.76	16.37	-26.07%	125