Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 183.75
+1.70 (0.93%)
At close: Mar 24, 2026
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 183.00 | 184.80 | 181.90 | 183.50 | - | 0.80% | 301,454 |
| Mar 23, 2026 | 177.70 | 185.20 | 175.90 | 182.05 | 182.05 | 0.80% | 764,474 |
| Mar 20, 2026 | 183.75 | 184.25 | 180.30 | 180.60 | 180.60 | -1.04% | 922,720 |
| Mar 19, 2026 | 184.50 | 185.00 | 181.50 | 182.50 | 182.50 | -2.28% | 668,840 |
| Mar 18, 2026 | 190.00 | 190.20 | 185.95 | 186.75 | 186.75 | -1.50% | 370,571 |
| Mar 17, 2026 | 188.25 | 190.40 | 187.15 | 189.60 | 189.60 | 0.72% | 1,524,877 |
| Mar 16, 2026 | 188.95 | 189.20 | 186.20 | 188.25 | 188.25 | -0.37% | 410,614 |
| Mar 13, 2026 | 190.20 | 191.15 | 187.80 | 188.95 | 188.95 | -0.68% | 415,874 |
| Mar 12, 2026 | 192.00 | 193.95 | 190.15 | 190.25 | 190.25 | -1.27% | 299,160 |
| Mar 11, 2026 | 193.10 | 194.65 | 191.75 | 192.70 | 192.70 | -1.15% | 540,440 |
| Mar 10, 2026 | 196.10 | 198.20 | 194.80 | 194.95 | 194.95 | 0.80% | 888,781 |
| Mar 9, 2026 | 191.90 | 195.05 | 190.70 | 193.40 | 193.40 | -1.23% | 422,669 |
| Mar 6, 2026 | 198.45 | 199.50 | 195.15 | 195.80 | 195.80 | -0.38% | 347,544 |
| Mar 5, 2026 | 199.05 | 200.70 | 196.20 | 196.55 | 196.55 | -1.43% | 374,900 |
| Mar 4, 2026 | 195.15 | 199.95 | 194.90 | 199.40 | 199.40 | 2.18% | 640,415 |
| Mar 3, 2026 | 197.10 | 197.45 | 193.20 | 195.15 | 195.15 | -1.51% | 867,503 |
| Mar 2, 2026 | 197.10 | 201.30 | 197.00 | 198.15 | 198.15 | -2.34% | 508,777 |
| Feb 27, 2026 | 202.60 | 203.40 | 201.20 | 202.90 | 202.90 | 0.10% | 459,159 |
| Feb 26, 2026 | 199.50 | 202.70 | 198.70 | 202.70 | 202.70 | 1.30% | 401,912 |
| Feb 25, 2026 | 198.75 | 201.10 | 197.55 | 200.10 | 200.10 | 0.68% | 402,958 |
| Feb 24, 2026 | 198.75 | 200.90 | 198.25 | 198.75 | 198.75 | -0.15% | 495,010 |
| Feb 23, 2026 | 202.80 | 202.80 | 199.05 | 199.05 | 199.05 | -2.23% | 653,949 |
| Feb 20, 2026 | 201.00 | 204.00 | 200.00 | 203.60 | 203.60 | 1.60% | 816,078 |
| Feb 19, 2026 | 200.30 | 202.60 | 200.00 | 200.40 | 200.40 | -0.35% | 547,812 |
| Feb 18, 2026 | 199.20 | 201.20 | 197.50 | 201.10 | 201.10 | 0.95% | 428,844 |
| Feb 17, 2026 | 197.15 | 199.20 | 197.15 | 199.20 | 199.20 | 0.78% | 483,320 |
| Feb 16, 2026 | 199.80 | 199.95 | 196.60 | 197.65 | 197.65 | -1.76% | 468,557 |
| Feb 13, 2026 | 196.75 | 201.30 | 195.00 | 201.20 | 201.20 | 1.95% | 1,086,861 |
| Feb 12, 2026 | 199.95 | 201.40 | 196.75 | 197.35 | 197.35 | -1.25% | 1,577,057 |
| Feb 11, 2026 | 206.00 | 206.00 | 199.85 | 199.85 | 199.85 | -3.17% | 890,355 |
| Feb 10, 2026 | 203.20 | 206.90 | 202.80 | 206.40 | 206.40 | 1.57% | 487,075 |
| Feb 9, 2026 | 204.20 | 204.40 | 201.60 | 203.20 | 203.20 | -0.29% | 342,574 |
| Feb 6, 2026 | 205.40 | 205.50 | 202.40 | 203.80 | 203.80 | -1.07% | 483,364 |
| 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% | 693,936 |
| Feb 3, 2026 | 198.85 | 201.00 | 197.75 | 200.90 | 200.90 | 2.03% | 788,493 |
| 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% | 2,443,393 |
| 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% | 3,525,951 |
| 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% | 327,349 |
| 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 |