Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 239.60
-4.00 (-1.64%)
Sep 8, 2026, 5:29 PM CET
Getinge AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 243.60 | 243.60 | 239.00 | 239.60 | 239.60 | -1.64% | 415,830 |
| Sep 7, 2026 | 246.80 | 247.80 | 243.40 | 243.60 | 243.60 | 0.74% | 455,754 |
| Sep 4, 2026 | 243.60 | 244.40 | 240.40 | 241.80 | 241.80 | -0.98% | 338,307 |
| Sep 3, 2026 | 244.50 | 246.30 | 242.40 | 244.20 | 244.20 | -0.33% | 442,920 |
| Sep 2, 2026 | 242.80 | 245.00 | 240.20 | 245.00 | 245.00 | 0.74% | 393,336 |
| Sep 1, 2026 | 243.50 | 246.80 | 242.40 | 243.20 | 243.20 | -0.29% | 764,908 |
| Aug 31, 2026 | 242.80 | 246.00 | 242.20 | 243.90 | 243.90 | -1.41% | 795,607 |
| Aug 28, 2026 | 245.50 | 248.40 | 245.30 | 247.40 | 247.40 | 0.81% | 822,788 |
| Aug 27, 2026 | 244.40 | 245.60 | 242.00 | 245.40 | 245.40 | 0.16% | 210,478 |
| Aug 26, 2026 | 243.30 | 245.40 | 241.40 | 245.00 | 245.00 | 0.70% | 562,359 |
| Aug 25, 2026 | 245.00 | 245.80 | 243.00 | 243.30 | 243.30 | -0.69% | 409,940 |
| Aug 24, 2026 | 244.40 | 245.00 | 242.70 | 245.00 | 245.00 | 0.29% | 277,121 |
| Aug 21, 2026 | 246.40 | 246.40 | 242.30 | 244.30 | 244.30 | -0.73% | 520,816 |
| Aug 20, 2026 | 243.50 | 246.60 | 242.70 | 246.10 | 246.10 | 0.82% | 223,916 |
| Aug 19, 2026 | 239.70 | 245.50 | 239.40 | 244.10 | 244.10 | 1.45% | 298,452 |
| Aug 18, 2026 | 239.70 | 241.70 | 238.70 | 240.60 | 240.60 | 0.38% | 425,170 |
| Aug 17, 2026 | 238.50 | 239.70 | 237.60 | 239.70 | 239.70 | -0.17% | 285,795 |
| Aug 14, 2026 | 239.90 | 242.20 | 239.60 | 240.10 | 240.10 | 0.08% | 447,654 |
| Aug 13, 2026 | 239.30 | 241.60 | 239.00 | 239.90 | 239.90 | 0.25% | 437,565 |
| Aug 12, 2026 | 239.00 | 241.30 | 236.80 | 239.30 | 239.30 | 0.13% | 249,681 |
| Aug 11, 2026 | 238.70 | 239.80 | 237.20 | 239.00 | 239.00 | -0.08% | 428,502 |
| Aug 10, 2026 | 238.00 | 239.20 | 235.20 | 239.20 | 239.20 | 0.93% | 341,063 |
| Aug 7, 2026 | 237.30 | 239.40 | 237.00 | 237.00 | 237.00 | -0.29% | 347,158 |
| Aug 6, 2026 | 238.40 | 239.60 | 237.10 | 237.70 | 237.70 | -0.29% | 376,730 |
| Aug 5, 2026 | 239.80 | 240.50 | 237.00 | 238.40 | 238.40 | -0.58% | 502,195 |
| Aug 4, 2026 | 239.70 | 241.80 | 238.10 | 239.80 | 239.80 | 0.04% | 385,300 |
| Aug 3, 2026 | 237.40 | 240.30 | 236.10 | 239.70 | 239.70 | 0.97% | 977,607 |
| Jul 31, 2026 | 237.00 | 238.30 | 235.70 | 237.40 | 237.40 | 0.55% | 447,359 |
| Jul 30, 2026 | 237.40 | 238.40 | 235.90 | 236.10 | 236.10 | -0.84% | 257,284 |
| Jul 29, 2026 | 234.60 | 238.10 | 233.30 | 238.10 | 238.10 | 1.23% | 414,541 |
| Jul 28, 2026 | 229.80 | 235.90 | 227.70 | 235.20 | 235.20 | 2.13% | 510,330 |
| Jul 27, 2026 | 231.00 | 232.00 | 229.30 | 230.30 | 230.30 | - | 531,600 |
| Jul 24, 2026 | 229.00 | 230.30 | 227.00 | 230.30 | 230.30 | 0.52% | 396,682 |
| Jul 23, 2026 | 232.30 | 232.30 | 227.30 | 229.10 | 229.10 | -1.76% | 469,939 |
| Jul 22, 2026 | 232.60 | 235.40 | 230.20 | 233.20 | 233.20 | 0.26% | 442,350 |
| Jul 21, 2026 | 232.00 | 233.00 | 230.10 | 232.60 | 232.60 | 0.26% | 588,311 |
| Jul 20, 2026 | 231.40 | 232.00 | 228.50 | 232.00 | 232.00 | -0.22% | 583,193 |
| Jul 17, 2026 | 223.10 | 236.00 | 221.50 | 232.50 | 232.50 | 10.14% | 1,926,591 |
| Jul 16, 2026 | 206.70 | 211.10 | 205.10 | 211.10 | 211.10 | 2.18% | 1,079,999 |
| Jul 15, 2026 | 207.30 | 207.80 | 201.30 | 206.60 | 206.60 | -0.10% | 1,734,416 |
| Jul 14, 2026 | 209.00 | 210.00 | 206.80 | 206.80 | 206.80 | -1.62% | 475,586 |
| Jul 13, 2026 | 207.00 | 211.30 | 206.30 | 210.20 | 210.20 | 1.20% | 566,541 |
| Jul 10, 2026 | 203.60 | 207.70 | 203.60 | 207.70 | 207.70 | 2.16% | 545,359 |
| Jul 9, 2026 | 200.70 | 204.10 | 199.10 | 203.30 | 203.30 | 1.60% | 301,882 |
| Jul 8, 2026 | 204.50 | 204.80 | 200.10 | 200.10 | 200.10 | -2.86% | 571,205 |
| Jul 7, 2026 | 205.90 | 207.50 | 205.80 | 206.00 | 206.00 | 0.05% | 1,025,181 |
| Jul 6, 2026 | 208.00 | 209.50 | 205.00 | 205.90 | 205.90 | -1.01% | 415,784 |
| Jul 3, 2026 | 203.90 | 209.30 | 203.80 | 208.00 | 208.00 | 1.56% | 633,749 |
| Jul 2, 2026 | 202.50 | 204.80 | 202.00 | 204.80 | 204.80 | 0.99% | 608,370 |
| Jul 1, 2026 | 198.75 | 203.50 | 197.85 | 202.80 | 202.80 | 2.37% | 700,218 |