Getinge AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	198.00	198.45	197.10	198.45	-	1.12%	3,110
May 22, 2026	198.25	198.75	195.80	196.25	196.25	-0.13%	469,753
May 21, 2026	197.55	199.35	195.75	196.50	196.50	-0.23%	515,317
May 20, 2026	195.00	198.35	194.15	196.95	196.95	1.00%	645,367
May 19, 2026	191.75	195.55	191.75	195.00	195.00	1.69%	1,084,928
May 18, 2026	187.10	193.20	186.75	191.75	191.75	1.40%	547,469
May 15, 2026	193.00	193.75	189.00	189.10	189.10	-1.25%	567,182
May 13, 2026	192.35	193.00	191.20	191.50	191.50	0.29%	275,722
May 12, 2026	191.45	191.50	188.65	190.95	190.95	0.16%	657,961
May 11, 2026	189.10	193.30	188.85	190.65	190.65	1.03%	803,378
May 8, 2026	186.35	189.80	185.65	188.70	188.70	0.96%	645,002
May 7, 2026	187.50	188.50	185.50	186.90	186.90	-0.27%	546,443
May 6, 2026	183.15	189.35	183.15	187.40	187.40	2.80%	538,129
May 5, 2026	183.15	185.20	181.05	182.30	182.30	-0.19%	1,389,370
May 4, 2026	185.90	185.95	182.40	182.65	182.65	-0.49%	612,578
Apr 30, 2026	184.70	185.95	181.90	183.55	183.55	-1.10%	1,315,620
Apr 29, 2026	192.40	192.40	185.60	185.60	185.60	-3.53%	854,025
Apr 28, 2026	194.25	194.25	192.40	192.40	192.40	-1.03%	685,066
Apr 27, 2026	193.05	194.40	191.50	194.40	194.40	1.22%	557,037
Apr 24, 2026	192.55	193.80	190.50	192.05	192.05	-1.01%	1,037,216
Apr 23, 2026	195.25	197.00	192.55	194.00	194.00	-1.02%	668,778
Apr 22, 2026	193.00	197.60	192.55	196.00	196.00	1.32%	794,424
Apr 21, 2026	201.60	208.50	193.55	198.20	193.45	-1.34%	1,478,780
Apr 20, 2026	201.30	202.00	199.35	200.90	196.09	-1.47%	915,347
Apr 17, 2026	202.00	204.20	200.50	203.90	199.01	1.49%	711,570
Apr 16, 2026	199.90	202.70	199.15	200.90	196.09	0.63%	788,408
Apr 15, 2026	196.70	199.80	195.90	199.65	194.87	1.68%	555,017
Apr 14, 2026	193.20	196.95	193.00	196.35	191.64	2.29%	1,296,416
Apr 13, 2026	191.15	192.55	188.70	191.95	187.35	-	350,124
Apr 10, 2026	186.65	193.55	185.90	191.95	187.35	0.26%	621,832
Apr 9, 2026	193.30	193.30	190.30	191.45	186.86	-1.19%	441,922
Apr 8, 2026	197.30	197.50	193.55	193.75	189.11	1.97%	526,663
Apr 7, 2026	192.85	194.50	189.10	190.00	185.45	-0.63%	499,007
Apr 2, 2026	192.00	192.00	190.30	191.20	186.62	-1.06%	206,343
Apr 1, 2026	194.00	194.00	190.80	193.25	188.62	2.49%	779,093
Mar 31, 2026	187.90	190.35	187.70	188.55	184.03	0.64%	670,622
Mar 30, 2026	184.45	187.95	182.60	187.35	182.86	1.54%	380,500
Mar 27, 2026	187.00	187.30	183.90	184.50	180.08	-1.34%	520,613
Mar 26, 2026	184.35	187.80	183.95	187.00	182.52	1.19%	327,905
Mar 25, 2026	185.00	185.75	183.20	184.80	180.37	0.57%	591,309
Mar 24, 2026	183.00	184.80	181.90	183.75	179.35	0.93%	492,603
Mar 23, 2026	177.70	185.20	175.90	182.05	177.69	0.80%	764,474
Mar 20, 2026	183.75	184.25	180.30	180.60	176.27	-1.04%	922,720
Mar 19, 2026	184.50	185.00	181.50	182.50	178.13	-2.28%	668,840
Mar 18, 2026	190.00	190.20	185.95	186.75	182.27	-1.50%	370,571
Mar 17, 2026	188.25	190.40	187.15	189.60	185.06	0.72%	1,524,877
Mar 16, 2026	188.95	189.20	186.20	188.25	183.74	-0.37%	410,614
Mar 13, 2026	190.20	191.15	187.80	188.95	184.42	-0.68%	415,874
Mar 12, 2026	192.00	193.95	190.15	190.25	185.69	-1.27%	299,160
Mar 11, 2026	193.10	194.65	191.75	192.70	188.08	-1.15%	540,440