Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 208.00
+3.30 (1.61%)
Sep 4, 2025, 11:10 AM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 204.60 | 209.00 | 204.60 | 209.00 | 209.00 | 2.10% | 343,828 |
| Sep 3, 2025 | 205.80 | 207.70 | 203.60 | 204.70 | 204.70 | 0.15% | 466,117 |
| Sep 2, 2025 | 209.60 | 209.80 | 204.20 | 204.40 | 204.40 | -2.48% | 496,620 |
| Sep 1, 2025 | 208.20 | 210.00 | 207.60 | 209.60 | 209.60 | 1.16% | 326,911 |
| Aug 29, 2025 | 205.60 | 209.30 | 204.30 | 207.20 | 207.20 | 0.48% | 403,911 |
| Aug 28, 2025 | 207.00 | 211.50 | 206.20 | 206.20 | 206.20 | -0.15% | 861,018 |
| Aug 27, 2025 | 209.40 | 210.70 | 206.50 | 206.50 | 206.50 | -1.53% | 512,234 |
| Aug 26, 2025 | 207.20 | 211.80 | 206.00 | 209.70 | 209.70 | 0.96% | 1,213,029 |
| Aug 25, 2025 | 207.50 | 208.50 | 206.70 | 207.70 | 207.70 | -0.34% | 428,477 |
| Aug 22, 2025 | 204.70 | 208.50 | 204.50 | 208.40 | 208.40 | 1.66% | 293,934 |
| Aug 21, 2025 | 207.20 | 207.70 | 204.10 | 205.00 | 205.00 | -1.06% | 275,465 |
| Aug 20, 2025 | 205.70 | 207.40 | 204.30 | 207.20 | 207.20 | 0.48% | 255,731 |
| Aug 19, 2025 | 206.20 | 207.50 | 204.30 | 206.20 | 206.20 | 0.78% | 414,675 |
| Aug 18, 2025 | 205.20 | 206.30 | 203.60 | 204.60 | 204.60 | -0.24% | 336,997 |
| Aug 15, 2025 | 201.80 | 206.10 | 201.80 | 205.10 | 205.10 | 1.64% | 440,318 |
| Aug 14, 2025 | 201.00 | 202.00 | 200.20 | 201.80 | 201.80 | - | 374,814 |
| Aug 13, 2025 | 198.40 | 201.80 | 198.40 | 201.80 | 201.80 | 1.03% | 392,760 |
| Aug 12, 2025 | 199.50 | 201.30 | 198.10 | 199.75 | 199.75 | 0.55% | 582,301 |
| Aug 11, 2025 | 199.00 | 200.00 | 197.98 | 198.65 | 198.65 | 0.46% | 445,061 |
| Aug 8, 2025 | 194.65 | 197.85 | 194.65 | 197.75 | 197.75 | 1.49% | 322,036 |
| Aug 7, 2025 | 190.75 | 195.70 | 190.75 | 194.85 | 194.85 | 1.78% | 382,048 |
| Aug 6, 2025 | 193.25 | 193.75 | 190.40 | 191.45 | 191.45 | -0.49% | 510,442 |
| Aug 5, 2025 | 192.20 | 193.35 | 190.50 | 192.40 | 192.40 | 1.02% | 337,483 |
| Aug 4, 2025 | 190.65 | 192.60 | 190.10 | 190.45 | 190.45 | 0.50% | 729,354 |
| Aug 1, 2025 | 191.00 | 191.65 | 188.50 | 189.50 | 189.50 | -1.86% | 389,424 |
| Jul 31, 2025 | 196.15 | 196.50 | 193.10 | 193.10 | 193.10 | -1.40% | 390,174 |
| Jul 30, 2025 | 196.00 | 197.45 | 195.20 | 195.85 | 195.85 | -0.41% | 378,126 |
| Jul 29, 2025 | 198.55 | 199.00 | 196.10 | 196.65 | 196.65 | -0.58% | 325,902 |
| Jul 28, 2025 | 204.00 | 205.50 | 196.70 | 197.80 | 197.80 | -1.88% | 501,044 |
| Jul 25, 2025 | 200.40 | 201.60 | 198.05 | 201.60 | 201.60 | 0.65% | 528,946 |
| Jul 24, 2025 | 197.00 | 202.50 | 196.60 | 200.30 | 200.30 | 3.35% | 890,910 |
| Jul 23, 2025 | 190.05 | 196.35 | 189.80 | 193.80 | 193.80 | 2.65% | 866,636 |
| Jul 22, 2025 | 189.80 | 190.40 | 186.60 | 188.80 | 188.80 | -0.19% | 799,471 |
| Jul 21, 2025 | 200.40 | 200.40 | 188.15 | 189.15 | 189.15 | -5.80% | 2,116,119 |
| Jul 18, 2025 | 199.30 | 205.10 | 196.85 | 200.80 | 200.80 | 6.02% | 1,775,057 |
| Jul 17, 2025 | 188.00 | 189.60 | 187.70 | 189.40 | 189.40 | 1.47% | 458,236 |
| Jul 16, 2025 | 187.40 | 189.90 | 186.10 | 186.65 | 186.65 | -0.80% | 317,494 |
| Jul 15, 2025 | 189.00 | 190.20 | 187.65 | 188.15 | 188.15 | -0.11% | 327,974 |
| Jul 14, 2025 | 186.50 | 188.35 | 185.50 | 188.35 | 188.35 | 0.56% | 351,518 |
| Jul 11, 2025 | 192.00 | 192.00 | 187.05 | 187.30 | 187.30 | -2.95% | 482,718 |
| Jul 10, 2025 | 193.05 | 195.05 | 191.70 | 193.00 | 193.00 | 0.31% | 532,201 |
| Jul 9, 2025 | 193.10 | 196.60 | 192.40 | 192.40 | 192.40 | -0.41% | 359,880 |
| Jul 8, 2025 | 190.00 | 193.50 | 188.15 | 193.20 | 193.20 | 1.68% | 686,177 |
| Jul 7, 2025 | 191.85 | 191.85 | 188.35 | 190.00 | 190.00 | -1.40% | 262,287 |
| Jul 4, 2025 | 193.00 | 194.25 | 191.30 | 192.70 | 192.70 | -0.64% | 305,007 |
| Jul 3, 2025 | 195.00 | 196.90 | 193.95 | 193.95 | 193.95 | -0.36% | 415,893 |
| Jul 2, 2025 | 189.85 | 195.60 | 188.30 | 194.65 | 194.65 | 2.80% | 1,000,933 |
| Jul 1, 2025 | 189.95 | 189.95 | 186.30 | 189.35 | 189.35 | -0.18% | 466,242 |
| Jun 30, 2025 | 188.10 | 189.70 | 186.95 | 189.70 | 189.70 | 0.85% | 1,773,418 |
| Jun 27, 2025 | 186.90 | 188.10 | 185.50 | 188.10 | 188.10 | 2.03% | 506,197 |