Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 208.20
+2.10 (1.02%)
Oct 15, 2025, 5:29 PM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 209.00 | 209.70 | 207.50 | 208.20 | 208.20 | 1.02% | 622,539 |
| Oct 14, 2025 | 207.50 | 207.50 | 204.90 | 206.10 | 206.10 | -0.63% | 450,646 |
| Oct 13, 2025 | 207.00 | 209.80 | 206.40 | 207.40 | 207.40 | 0.39% | 397,083 |
| Oct 10, 2025 | 211.40 | 214.50 | 206.60 | 206.60 | 206.60 | -1.67% | 454,835 |
| Oct 9, 2025 | 211.60 | 212.30 | 209.30 | 210.10 | 210.10 | -0.71% | 356,147 |
| Oct 8, 2025 | 212.30 | 213.60 | 210.70 | 211.60 | 211.60 | -0.75% | 228,448 |
| Oct 7, 2025 | 213.40 | 214.90 | 212.10 | 213.20 | 213.20 | -0.09% | 314,838 |
| Oct 6, 2025 | 211.40 | 215.30 | 211.20 | 213.40 | 213.40 | 0.99% | 363,042 |
| Oct 3, 2025 | 207.60 | 212.80 | 207.60 | 211.30 | 211.30 | 1.83% | 346,364 |
| Oct 2, 2025 | 207.90 | 212.10 | 206.70 | 207.50 | 207.50 | 0.73% | 347,585 |
| Oct 1, 2025 | 201.80 | 206.00 | 201.50 | 206.00 | 206.00 | 1.73% | 826,400 |
| Sep 30, 2025 | 202.10 | 202.60 | 200.40 | 202.50 | 202.50 | - | 433,111 |
| Sep 29, 2025 | 203.10 | 204.50 | 200.00 | 202.50 | 202.50 | 0.50% | 510,375 |
| Sep 26, 2025 | 200.00 | 202.10 | 197.00 | 201.50 | 201.50 | 1.03% | 412,804 |
| Sep 25, 2025 | 209.00 | 209.00 | 198.00 | 199.45 | 199.45 | -4.89% | 1,467,685 |
| Sep 24, 2025 | 213.80 | 213.80 | 208.80 | 209.70 | 209.70 | -2.19% | 635,655 |
| Sep 23, 2025 | 213.00 | 214.40 | 211.50 | 214.40 | 214.40 | 0.56% | 315,399 |
| Sep 22, 2025 | 211.00 | 214.40 | 210.60 | 213.20 | 213.20 | 1.14% | 452,346 |
| Sep 19, 2025 | 211.00 | 212.70 | 209.70 | 210.80 | 210.80 | -0.09% | 515,403 |
| Sep 18, 2025 | 211.10 | 212.90 | 209.80 | 211.00 | 211.00 | - | 343,784 |
| Sep 17, 2025 | 211.30 | 212.30 | 209.50 | 211.00 | 211.00 | -0.14% | 322,247 |
| Sep 16, 2025 | 212.10 | 213.70 | 210.20 | 211.30 | 211.30 | -0.28% | 316,333 |
| Sep 15, 2025 | 212.00 | 214.90 | 211.80 | 211.90 | 211.90 | 0.05% | 243,838 |
| Sep 12, 2025 | 212.90 | 214.90 | 211.70 | 211.80 | 211.80 | -0.33% | 309,739 |
| Sep 11, 2025 | 211.60 | 213.80 | 210.50 | 212.50 | 212.50 | 0.85% | 306,768 |
| Sep 10, 2025 | 212.40 | 215.00 | 210.70 | 210.70 | 210.70 | -0.75% | 392,046 |
| Sep 9, 2025 | 212.60 | 214.60 | 209.90 | 212.30 | 212.30 | -0.14% | 368,223 |
| Sep 8, 2025 | 209.80 | 212.60 | 208.80 | 212.60 | 212.60 | 1.33% | 268,846 |
| Sep 5, 2025 | 209.60 | 211.50 | 209.00 | 209.80 | 209.80 | 0.38% | 430,189 |
| 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 |