Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 198.50
-4.40 (-2.17%)
At close: Mar 2, 2026
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 197.10 | 201.30 | 197.00 | 198.50 | 198.50 | -2.17% | 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% | 490,980 |
| 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% | 461,792 |
| Feb 13, 2026 | 196.75 | 201.30 | 195.00 | 201.20 | 201.20 | 1.95% | 1,072,666 |
| Feb 12, 2026 | 199.95 | 201.40 | 196.75 | 197.35 | 197.35 | -1.25% | 1,431,503 |
| Feb 11, 2026 | 206.00 | 206.00 | 199.85 | 199.85 | 199.85 | -3.17% | 876,054 |
| 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% | 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 |