Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 230.30
+1.20 (0.52%)
Jul 24, 2026, 5:29 PM CET
Getinge AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 197.70 | 200.40 | 197.00 | 198.10 | 198.10 | 0.18% | 535,192 |
| Jun 29, 2026 | 197.00 | 199.85 | 197.00 | 197.75 | 197.75 | 0.10% | 322,485 |
| Jun 26, 2026 | 199.45 | 199.80 | 196.55 | 197.55 | 197.55 | -1.15% | 407,753 |
| Jun 25, 2026 | 197.00 | 200.70 | 195.25 | 199.85 | 199.85 | 1.86% | 504,174 |
| Jun 24, 2026 | 192.80 | 197.00 | 192.30 | 196.20 | 196.20 | 1.76% | 425,431 |
| Jun 23, 2026 | 192.20 | 194.05 | 191.00 | 192.80 | 192.80 | 0.03% | 303,954 |
| Jun 22, 2026 | 193.90 | 193.90 | 190.80 | 192.75 | 192.75 | -0.59% | 442,054 |
| Jun 18, 2026 | 193.30 | 194.00 | 191.10 | 193.90 | 193.90 | 0.23% | 688,573 |
| Jun 17, 2026 | 194.60 | 195.60 | 192.45 | 193.45 | 193.45 | -0.79% | 303,930 |
| Jun 16, 2026 | 196.55 | 196.70 | 193.30 | 195.00 | 195.00 | -0.76% | 481,452 |
| Jun 15, 2026 | 198.90 | 199.00 | 196.40 | 196.50 | 196.50 | 0.13% | 452,100 |
| Jun 12, 2026 | 194.70 | 197.75 | 192.90 | 196.25 | 196.25 | 4.08% | 856,426 |
| Jun 11, 2026 | 190.00 | 190.20 | 187.00 | 188.55 | 188.55 | -0.89% | 353,958 |
| Jun 10, 2026 | 192.45 | 194.10 | 190.25 | 190.25 | 190.25 | -1.17% | 302,116 |
| Jun 9, 2026 | 192.15 | 195.20 | 190.75 | 192.50 | 192.50 | 0.29% | 285,663 |
| Jun 8, 2026 | 192.00 | 192.70 | 190.60 | 191.95 | 191.95 | -1.23% | 338,163 |
| Jun 5, 2026 | 194.80 | 196.60 | 194.35 | 194.35 | 194.35 | - | 295,837 |
| Jun 4, 2026 | 189.25 | 195.15 | 189.15 | 194.35 | 194.35 | 2.89% | 540,394 |
| Jun 3, 2026 | 185.50 | 189.10 | 184.70 | 188.90 | 188.90 | 1.83% | 492,816 |
| Jun 2, 2026 | 186.15 | 188.55 | 184.95 | 185.50 | 185.50 | -0.05% | 472,066 |
| Jun 1, 2026 | 188.00 | 189.65 | 184.85 | 185.60 | 185.60 | -2.24% | 447,744 |
| May 29, 2026 | 188.40 | 191.05 | 186.30 | 189.85 | 189.85 | 0.72% | 959,085 |
| May 28, 2026 | 190.45 | 191.75 | 187.65 | 188.50 | 188.50 | -1.87% | 549,853 |
| May 27, 2026 | 192.60 | 195.20 | 192.10 | 192.10 | 192.10 | -0.29% | 309,259 |
| May 26, 2026 | 197.35 | 197.35 | 192.45 | 192.65 | 192.65 | -2.68% | 644,869 |
| May 25, 2026 | 198.00 | 198.50 | 197.10 | 197.95 | 197.95 | 0.87% | 285,188 |
| 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 |