Getinge AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	20.34	20.34	20.17	20.17	20.17	-0.98%	2,558
Jul 2, 2025	20.28	20.38	20.26	20.37	20.37	2.52%	19,708
Jul 1, 2025	19.71	19.89	19.71	19.87	19.87	-0.65%	5,171
Jun 30, 2025	19.69	20.00	19.69	20.00	20.00	1.42%	2,783
Jun 27, 2025	19.58	19.80	19.50	19.72	19.72	1.75%	8,917
Jun 26, 2025	19.33	19.41	19.18	19.38	19.38	-0.62%	9,411
Jun 25, 2025	19.45	19.53	19.44	19.50	19.50	0.05%	4,874
Jun 24, 2025	19.48	19.57	19.46	19.49	19.49	2.96%	12,508
Jun 23, 2025	18.75	18.98	18.70	18.93	18.93	0.58%	10,115
Jun 20, 2025	18.93	19.00	18.82	18.82	18.82	-0.79%	13,724
Jun 18, 2025	18.94	19.10	18.94	18.97	18.97	-0.72%	5,460
Jun 17, 2025	19.41	19.41	19.09	19.11	19.11	-2.86%	7,108
Jun 16, 2025	19.81	19.98	19.64	19.67	19.67	1.81%	7,844
Jun 13, 2025	19.25	19.52	19.25	19.32	19.32	-2.37%	27,011
Jun 12, 2025	19.91	19.91	19.79	19.79	19.79	0.05%	1,863
Jun 11, 2025	19.90	19.97	19.78	19.78	19.78	-0.05%	3,300
Jun 10, 2025	19.79	19.85	19.77	19.79	19.79	0.43%	22,174
Jun 9, 2025	19.56	19.74	19.56	19.71	19.71	0.84%	7,661
Jun 6, 2025	19.67	19.73	19.54	19.54	19.54	-0.71%	3,880
Jun 5, 2025	19.67	19.81	19.63	19.68	19.68	2.02%	4,985
Jun 4, 2025	19.25	19.40	19.25	19.29	19.29	1.63%	8,948
Jun 3, 2025	18.80	19.00	18.77	18.98	18.98	-0.47%	7,331
Jun 2, 2025	19.00	19.12	19.00	19.07	19.07	-0.83%	7,716
May 30, 2025	19.18	19.26	19.13	19.23	19.23	-0.31%	8,564
May 29, 2025	19.39	19.39	19.15	19.29	19.29	0.89%	6,636
May 28, 2025	19.28	19.28	19.12	19.12	19.12	-1.29%	9,322
May 27, 2025	19.32	19.45	19.32	19.37	19.37	1.15%	13,641
May 23, 2025	19.06	19.21	19.06	19.15	19.15	-1.99%	9,875
May 22, 2025	19.56	19.56	19.50	19.54	19.54	-1.87%	8,171
May 21, 2025	20.12	20.16	19.91	19.91	19.91	-0.56%	3,510
May 20, 2025	20.13	20.16	20.02	20.02	20.02	1.13%	15,739
May 19, 2025	19.90	19.95	19.73	19.80	19.80	0.66%	6,170
May 16, 2025	19.76	19.87	19.59	19.67	19.67	0.92%	5,943
May 15, 2025	19.67	19.76	19.49	19.49	19.49	-0.31%	3,381
May 14, 2025	19.77	19.77	19.55	19.55	19.55	-1.21%	1,811
May 13, 2025	19.86	19.91	19.78	19.79	19.79	0.20%	6,493
May 12, 2025	19.68	19.79	19.68	19.75	19.75	3.84%	10,466
May 9, 2025	19.18	19.18	19.02	19.02	19.02	0.16%	5,136
May 8, 2025	19.07	19.12	18.98	18.99	18.99	1.18%	8,440
May 7, 2025	18.97	18.97	18.76	18.77	18.77	-1.73%	17,523
May 6, 2025	19.16	19.22	19.10	19.10	19.10	-0.86%	3,694
May 5, 2025	19.29	19.32	19.25	19.27	19.27	-0.80%	2,815
May 2, 2025	19.46	19.59	19.40	19.42	19.42	1.73%	3,227
May 1, 2025	19.17	19.24	19.05	19.09	19.09	-1.11%	10,745
Apr 30, 2025	18.85	19.31	18.85	19.31	19.31	0.97%	17,661
Apr 29, 2025	19.31	19.31	19.11	19.12	19.12	-0.62%	10,548
Apr 28, 2025	19.26	19.28	19.14	19.24	19.24	1.10%	15,238
Apr 25, 2025	19.03	19.12	18.92	19.03	19.03	0.03%	9,534
Apr 24, 2025	19.01	19.09	18.74	19.03	19.03	-0.50%	18,392
Apr 23, 2025	19.25	19.78	19.00	19.12	18.70	-0.05%	9,851