Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 183.70
+1.05 (0.57%)
May 5, 2026, 3:03 PM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.11% | 792,719 |
| 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 |
| Mar 10, 2026 | 196.10 | 198.20 | 194.80 | 194.95 | 190.28 | 0.80% | 888,781 |
| Mar 9, 2026 | 191.90 | 195.05 | 190.70 | 193.40 | 188.77 | -1.23% | 422,669 |
| Mar 6, 2026 | 198.45 | 199.50 | 195.15 | 195.80 | 191.11 | -0.38% | 347,544 |
| Mar 5, 2026 | 199.05 | 200.70 | 196.20 | 196.55 | 191.84 | -1.43% | 374,900 |
| Mar 4, 2026 | 195.15 | 199.95 | 194.90 | 199.40 | 194.62 | 2.18% | 660,237 |
| Mar 3, 2026 | 197.10 | 197.45 | 193.20 | 195.15 | 190.47 | -1.51% | 867,503 |
| Mar 2, 2026 | 197.10 | 201.30 | 197.00 | 198.15 | 193.40 | -2.34% | 508,777 |
| Feb 27, 2026 | 202.60 | 203.40 | 201.20 | 202.90 | 198.04 | 0.10% | 459,159 |
| Feb 26, 2026 | 199.50 | 202.70 | 198.70 | 202.70 | 197.84 | 1.30% | 401,912 |
| Feb 25, 2026 | 198.75 | 201.10 | 197.55 | 200.10 | 195.30 | 0.68% | 402,958 |
| Feb 24, 2026 | 198.75 | 200.90 | 198.25 | 198.75 | 193.99 | -0.15% | 495,010 |
| Feb 23, 2026 | 202.80 | 202.80 | 199.05 | 199.05 | 194.28 | -2.23% | 653,949 |
| Feb 20, 2026 | 201.00 | 204.00 | 200.00 | 203.60 | 198.72 | 1.60% | 816,078 |
| Feb 19, 2026 | 200.30 | 202.60 | 200.00 | 200.40 | 195.60 | -0.35% | 547,812 |