Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 221.50
-0.70 (-0.32%)
Nov 4, 2025, 5:29 PM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 220.90 | 222.50 | 218.40 | 221.50 | 221.50 | -0.32% | 394,682 |
| Nov 3, 2025 | 222.70 | 225.20 | 221.50 | 222.20 | 222.20 | -0.49% | 376,995 |
| Oct 31, 2025 | 224.30 | 225.00 | 223.00 | 223.30 | 223.30 | -0.76% | 222,500 |
| Oct 30, 2025 | 224.70 | 225.70 | 223.80 | 225.00 | 225.00 | 0.04% | 464,495 |
| Oct 29, 2025 | 222.90 | 225.10 | 222.70 | 224.90 | 224.90 | 0.76% | 388,938 |
| Oct 28, 2025 | 222.60 | 224.10 | 222.20 | 223.20 | 223.20 | 0.13% | 435,334 |
| Oct 27, 2025 | 222.70 | 223.00 | 219.60 | 222.90 | 222.90 | 0.09% | 502,827 |
| Oct 24, 2025 | 225.30 | 227.00 | 222.00 | 222.70 | 222.70 | -1.02% | 465,526 |
| Oct 23, 2025 | 224.70 | 225.80 | 220.10 | 225.00 | 225.00 | 0.31% | 527,399 |
| Oct 22, 2025 | 222.30 | 224.40 | 218.80 | 224.30 | 224.30 | 0.67% | 715,245 |
| Oct 21, 2025 | 230.00 | 231.60 | 218.90 | 222.80 | 222.80 | 2.72% | 1,833,200 |
| Oct 20, 2025 | 215.50 | 218.50 | 214.10 | 216.90 | 216.90 | 1.17% | 663,667 |
| Oct 17, 2025 | 212.60 | 215.60 | 211.30 | 214.40 | 214.40 | 0.42% | 373,943 |
| Oct 16, 2025 | 209.90 | 214.40 | 209.60 | 213.50 | 213.50 | 2.55% | 435,524 |
| 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 |