Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 204.70
+1.50 (0.74%)
Feb 10, 2026, 10:16 AM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 204.20 | 204.40 | 201.60 | 203.20 | 203.20 | -0.29% | 334,855 |
| Feb 6, 2026 | 205.40 | 205.50 | 202.40 | 203.80 | 203.80 | -1.07% | 470,804 |
| Feb 5, 2026 | 203.00 | 206.00 | 201.80 | 206.00 | 206.00 | 1.13% | 498,321 |
| Feb 4, 2026 | 200.90 | 204.70 | 200.20 | 203.70 | 203.70 | 1.39% | 690,879 |
| Feb 3, 2026 | 198.85 | 201.00 | 197.75 | 200.90 | 200.90 | 2.03% | 748,657 |
| Feb 2, 2026 | 195.30 | 198.85 | 194.00 | 196.90 | 196.90 | 0.77% | 640,188 |
| Jan 30, 2026 | 196.35 | 197.70 | 194.60 | 195.40 | 195.40 | -0.48% | 770,369 |
| Jan 29, 2026 | 197.10 | 199.85 | 194.30 | 196.35 | 196.35 | -0.41% | 2,151,593 |
| Jan 28, 2026 | 199.00 | 200.40 | 196.50 | 197.15 | 197.15 | -1.25% | 1,985,196 |
| Jan 27, 2026 | 205.00 | 207.00 | 196.50 | 199.65 | 199.65 | -5.78% | 3,209,044 |
| Jan 26, 2026 | 209.80 | 211.90 | 206.40 | 211.90 | 211.90 | 0.38% | 777,840 |
| Jan 23, 2026 | 210.80 | 212.20 | 209.80 | 211.10 | 211.10 | - | 431,618 |
| Jan 22, 2026 | 213.00 | 213.70 | 209.80 | 211.10 | 211.10 | 0.96% | 844,753 |
| Jan 21, 2026 | 210.10 | 210.80 | 206.00 | 209.10 | 209.10 | -0.48% | 461,140 |
| Jan 20, 2026 | 210.40 | 211.50 | 208.20 | 210.10 | 210.10 | -1.08% | 531,112 |
| Jan 19, 2026 | 217.00 | 217.00 | 212.30 | 212.40 | 212.40 | -4.50% | 773,578 |
| Jan 16, 2026 | 224.50 | 225.40 | 222.40 | 222.40 | 222.40 | -0.27% | 313,869 |
| Jan 15, 2026 | 221.00 | 224.80 | 219.50 | 223.00 | 223.00 | 1.09% | 613,144 |
| Jan 14, 2026 | 221.60 | 222.40 | 215.10 | 220.60 | 220.60 | -0.45% | 1,018,220 |
| Jan 13, 2026 | 221.00 | 221.60 | 218.20 | 221.60 | 221.60 | 0.91% | 323,741 |
| Jan 12, 2026 | 224.40 | 224.50 | 217.90 | 219.60 | 219.60 | -2.14% | 549,156 |
| Jan 9, 2026 | 224.30 | 227.30 | 222.20 | 224.40 | 224.40 | -0.27% | 404,368 |
| Jan 8, 2026 | 226.30 | 226.40 | 218.70 | 225.00 | 225.00 | -1.23% | 645,855 |
| Jan 7, 2026 | 222.00 | 227.80 | 221.90 | 227.80 | 227.80 | 4.26% | 865,269 |
| Jan 5, 2026 | 218.30 | 219.30 | 216.90 | 218.50 | 218.50 | 0.41% | 202,088 |
| Jan 2, 2026 | 218.60 | 220.60 | 217.20 | 217.60 | 217.60 | -0.55% | 233,666 |
| Dec 30, 2025 | 217.00 | 219.20 | 216.10 | 218.80 | 218.80 | 0.55% | 322,625 |
| Dec 29, 2025 | 213.50 | 217.70 | 213.20 | 217.60 | 217.60 | 2.02% | 261,196 |
| Dec 23, 2025 | 213.30 | 214.70 | 212.00 | 213.30 | 213.30 | 0.09% | 239,896 |
| Dec 22, 2025 | 213.30 | 213.60 | 210.80 | 213.10 | 213.10 | -0.09% | 348,611 |
| Dec 19, 2025 | 211.00 | 213.30 | 210.00 | 213.30 | 213.30 | 0.71% | 1,969,001 |
| Dec 18, 2025 | 213.20 | 214.00 | 209.60 | 211.80 | 211.80 | -0.75% | 455,477 |
| Dec 17, 2025 | 214.00 | 214.00 | 212.00 | 213.40 | 213.40 | -0.23% | 515,687 |
| Dec 16, 2025 | 212.60 | 215.00 | 211.90 | 213.90 | 213.90 | 0.61% | 633,771 |
| Dec 15, 2025 | 210.20 | 214.20 | 210.00 | 212.60 | 212.60 | 1.09% | 548,553 |
| Dec 12, 2025 | 209.30 | 211.00 | 208.90 | 210.30 | 210.30 | 0.53% | 608,712 |
| Dec 11, 2025 | 205.70 | 209.50 | 205.10 | 209.20 | 209.20 | 1.31% | 491,869 |
| Dec 10, 2025 | 205.00 | 206.50 | 203.70 | 206.50 | 206.50 | 0.73% | 411,426 |
| Dec 9, 2025 | 207.90 | 208.00 | 204.10 | 205.00 | 205.00 | -1.39% | 618,770 |
| Dec 8, 2025 | 210.30 | 211.10 | 207.70 | 207.90 | 207.90 | -1.56% | 448,122 |
| Dec 5, 2025 | 211.00 | 211.80 | 210.00 | 211.20 | 211.20 | 0.24% | 337,451 |
| Dec 4, 2025 | 210.00 | 211.20 | 208.60 | 210.70 | 210.70 | 0.29% | 300,023 |
| Dec 3, 2025 | 211.80 | 212.80 | 209.20 | 210.10 | 210.10 | -0.80% | 342,876 |
| Dec 2, 2025 | 215.60 | 215.60 | 210.80 | 211.80 | 211.80 | -1.94% | 574,596 |
| Dec 1, 2025 | 215.30 | 217.30 | 214.20 | 216.00 | 216.00 | 0.51% | 353,856 |
| Nov 28, 2025 | 215.50 | 215.90 | 214.20 | 214.90 | 214.90 | -0.28% | 628,292 |
| Nov 27, 2025 | 214.00 | 215.50 | 213.40 | 215.50 | 215.50 | 0.84% | 229,452 |
| Nov 26, 2025 | 211.50 | 214.20 | 210.70 | 213.70 | 213.70 | 1.23% | 408,479 |
| Nov 25, 2025 | 211.40 | 212.20 | 209.50 | 211.10 | 211.10 | 0.24% | 499,091 |
| Nov 24, 2025 | 208.20 | 211.70 | 207.50 | 210.60 | 210.60 | 1.45% | 460,609 |