Getinge AB (0GZV) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Getinge AB

Date Open High Low Close* Volume
08/05/2015 20,425.00p 20,487.50p 20,345.84p 19,312.50p 3745
07/05/2015 20,112.50p 20,350.00p 20,112.50p 19,312.50p 23558
06/05/2015 20,275.00p 20,555.00p 20,275.00p 19,312.50p 3706
05/05/2015 20,487.50p 20,487.50p 20,320.00p 19,312.50p 1260
01/05/2015 20,300.00p 20,325.00p 20,225.00p 19,312.50p 0
30/04/2015 20,437.50p 20,437.50p 20,320.00p 19,312.50p 543
29/04/2015 21,100.00p 21,100.00p 20,475.00p 19,312.50p 6307
28/04/2015 21,450.00p 21,450.00p 21,087.50p 19,312.50p 2950
27/04/2015 21,387.50p 21,550.00p 21,375.00p 19,312.50p 2211
24/04/2015 21,287.50p 21,475.00p 21,112.50p 19,312.50p 31669
23/04/2015 21,350.00p 21,350.00p 21,212.50p 19,312.50p 3561
22/04/2015 21,600.00p 21,600.00p 21,260.00p 19,312.50p 18838
21/04/2015 22,125.00p 22,125.00p 21,582.90p 19,312.50p 184602
20/04/2015 23,125.00p 23,170.00p 22,110.00p 19,312.50p 45626
17/04/2015 23,325.00p 23,325.00p 22,785.00p 19,312.50p 22919
16/04/2015 23,362.50p 23,500.00p 23,362.50p 19,312.50p 798
15/04/2015 23,137.50p 23,425.00p 23,137.50p 19,312.50p 7364
14/04/2015 23,075.00p 23,212.50p 23,075.00p 19,312.50p 3981
13/04/2015 22,387.50p 22,900.00p 22,375.00p 19,312.50p 0
10/04/2015 22,362.50p 22,387.50p 22,344.19p 19,312.50p 576
09/04/2015 21,912.50p 22,112.50p 21,762.50p 19,312.50p 2535
08/04/2015 22,025.00p 22,064.41p 21,720.00p 19,312.50p 6331
07/04/2015 21,762.50p 22,058.12p 21,762.50p 19,312.50p 66340
02/04/2015 21,450.00p 21,737.50p 21,250.00p 19,312.50p 0
01/04/2015 21,237.50p 21,300.00p 21,237.50p 19,312.50p 66
31/03/2015 21,700.00p 21,700.00p 21,362.50p 19,312.50p 17513
30/03/2015 21,787.50p 21,787.50p 21,515.16p 19,312.50p 49291
27/03/2015 21,175.00p 21,504.31p 21,154.22p 19,312.50p 13123
26/03/2015 21,125.00p 21,125.00p 20,712.50p 19,312.50p 11265
25/03/2015 21,675.00p 21,760.00p 21,175.00p 19,312.50p 27421
24/03/2015 21,537.50p 21,740.00p 21,270.00p 19,312.50p 22214
23/03/2015 21,575.00p 21,800.00p 21,437.66p 19,312.50p 97172
20/03/2015 22,262.50p 22,310.00p 21,850.00p 19,312.50p 34312
19/03/2015 22,412.50p 22,412.50p 22,120.00p 19,312.50p 1050
18/03/2015 21,962.50p 22,350.00p 21,962.50p 19,312.50p 63373
17/03/2015 22,875.00p 22,875.00p 22,412.50p 19,312.50p 1375
16/03/2015 22,650.00p 22,800.00p 22,437.50p 19,312.50p 1400
13/03/2015 22,425.00p 22,640.00p 22,425.00p 19,312.50p 1859
12/03/2015 22,487.50p 22,490.00p 22,200.00p 19,312.50p 119321
11/03/2015 22,212.50p 22,325.00p 21,950.00p 19,312.50p 0
10/03/2015 22,137.50p 22,214.45p 21,700.00p 19,312.50p 2233
09/03/2015 22,062.50p 22,300.00p 22,014.40p 19,312.50p 175
06/03/2015 22,725.00p 22,725.00p 22,360.00p 19,312.50p 69
05/03/2015 22,687.50p 22,687.50p 22,237.50p 19,312.50p 15085
04/03/2015 22,537.50p 22,587.50p 22,180.00p 19,312.50p 60422
03/03/2015 23,300.00p 23,300.00p 22,646.00p 19,312.50p 55660
02/03/2015 23,125.00p 23,135.39p 22,700.00p 19,312.50p 3135
27/02/2015 22,600.00p 23,050.00p 22,600.00p 19,312.50p 32192
26/02/2015 22,137.50p 22,150.00p 21,737.50p 19,312.50p 0
25/02/2015 21,950.00p 22,140.00p 21,770.00p 19,312.50p 31717
24/02/2015 21,775.00p 21,775.00p 21,726.70p 19,312.50p 20784
23/02/2015 21,837.50p 21,837.50p 21,605.09p 19,312.50p 12156
20/02/2015 21,650.00p 21,787.50p 21,650.00p 19,312.50p 494
19/02/2015 21,725.00p 21,725.00p 21,361.81p 19,312.50p 10720
18/02/2015 21,900.00p 21,900.00p 21,787.50p 19,312.50p 76
17/02/2015 22,050.00p 22,075.60p 21,755.00p 19,312.50p 15844
16/02/2015 21,862.50p 22,090.00p 21,862.50p 19,312.50p 157
13/02/2015 21,987.50p 21,987.50p 21,887.50p 19,312.50p 280
12/02/2015 21,912.50p 22,025.00p 21,912.50p 19,312.50p 8528
11/02/2015 22,062.50p 22,062.50p 21,687.50p 19,312.50p 3183
10/02/2015 22,012.50p 22,130.00p 21,865.00p 19,312.50p 54915
09/02/2015 22,087.50p 22,150.00p 22,012.20p 19,312.50p 25302
06/02/2015 21,750.00p 22,350.00p 21,750.00p 19,312.50p 11738
05/02/2015 21,400.00p 21,940.00p 21,178.75p 19,312.50p 78456
04/02/2015 21,725.00p 21,922.35p 21,250.00p 19,312.50p 69973
03/02/2015 20,712.50p 21,187.50p 20,712.50p 19,312.50p 42938
02/02/2015 20,637.50p 20,737.50p 19,862.50p 19,312.50p 0
30/01/2015 20,562.50p 20,590.00p 20,112.50p 19,312.50p 48689
29/01/2015 20,275.00p 20,600.00p 20,110.00p 19,312.50p 163600
28/01/2015 18,750.00p 21,080.00p 18,682.50p 19,312.50p 109636
27/01/2015 18,787.50p 19,060.00p 18,660.00p 19,312.50p 20101
26/01/2015 18,325.00p 18,625.00p 18,325.00p 19,312.50p 2843
23/01/2015 18,175.00p 18,290.00p 18,130.00p 19,312.50p 41703
22/01/2015 18,012.50p 18,620.00p 17,973.59p 19,312.50p 187011
21/01/2015 17,250.00p 18,040.00p 17,250.00p 19,312.50p 13174
20/01/2015 17,362.50p 17,362.50p 17,130.00p 19,312.50p 78278
19/01/2015 16,937.50p 17,526.45p 16,937.50p 19,312.50p 28155
16/01/2015 16,787.50p 16,840.00p 16,787.50p 19,312.50p 2014
15/01/2015 16,725.00p 16,890.00p 16,663.33p 19,312.50p 6234
14/01/2015 16,675.00p 16,675.00p 16,600.00p 19,312.50p 273
13/01/2015 16,725.00p 16,835.19p 16,633.33p 19,312.50p 20368
12/01/2015 17,600.00p 17,600.00p 16,884.78p 19,312.50p 12857
09/01/2015 17,475.00p 17,500.00p 17,310.00p 19,312.50p 68410
08/01/2015 17,400.00p 17,520.00p 17,400.00p 19,312.50p 112
07/01/2015 17,112.50p 17,260.00p 17,110.00p 19,312.50p 45321
06/01/2015 17,325.00p 17,325.00p 17,162.50p 19,312.50p 0
05/01/2015 17,387.50p 17,440.00p 17,260.00p 19,312.50p 12029
02/01/2015 17,575.00p 17,740.00p 17,162.50p 19,312.50p 11713
31/12/2014 17,775.00p 17,925.00p 17,762.50p 19,312.50p 0
30/12/2014 17,912.50p 17,912.50p 17,775.00p 19,312.50p 280
29/12/2014 17,975.00p 18,040.00p 17,970.00p 19,312.50p 4759
24/12/2014 17,862.50p 17,950.00p 17,862.50p 19,312.50p 0
23/12/2014 17,800.00p 17,890.00p 17,800.00p 19,312.50p 274
22/12/2014 17,562.50p 17,750.00p 17,562.50p 19,312.50p 3027
19/12/2014 17,325.00p 17,412.50p 17,200.00p 19,312.50p 1516
18/12/2014 17,050.00p 17,280.00p 16,936.61p 19,312.50p 1796
17/12/2014 16,537.50p 16,770.00p 16,531.65p 19,312.50p 6867
16/12/2014 16,512.50p 16,512.50p 16,185.00p 19,312.50p 31613
15/12/2014 16,812.50p 16,812.50p 16,470.00p 19,312.50p 6202
12/12/2014 16,937.50p 16,937.50p 16,760.00p 19,312.50p 16824
11/12/2014 17,037.50p 17,037.50p 17,020.00p 19,312.50p 348
10/12/2014 17,075.00p 17,180.00p 16,995.00p 19,312.50p 29771
09/12/2014 17,175.00p 17,221.25p 17,050.00p 19,312.50p 14204
08/12/2014 17,287.50p 17,345.00p 17,275.00p 19,312.50p 27879
05/12/2014 17,037.50p 17,365.00p 17,037.50p 19,312.50p 7996
04/12/2014 17,287.50p 17,287.50p 16,910.00p 19,312.50p 5071
03/12/2014 17,087.50p 17,237.50p 17,062.50p 19,312.50p 1624
02/12/2014 17,350.00p 17,526.18p 17,137.50p 19,312.50p 2652
01/12/2014 17,275.00p 17,300.00p 17,137.50p 19,312.50p 420
28/11/2014 17,175.00p 17,450.00p 17,075.00p 19,312.50p 1635
27/11/2014 17,300.00p 17,453.99p 17,200.00p 19,312.50p 31674
26/11/2014 17,612.50p 17,700.00p 17,362.50p 19,312.50p 2496
25/11/2014 17,437.50p 17,590.00p 17,437.50p 19,312.50p 168
24/11/2014 17,725.00p 17,725.00p 17,450.00p 19,312.50p 773
21/11/2014 17,412.50p 17,862.50p 17,412.50p 19,312.50p 2914
20/11/2014 17,325.00p 17,537.50p 17,187.50p 19,312.50p 7213
19/11/2014 17,400.00p 17,400.00p 17,310.00p 19,312.50p 1778
18/11/2014 17,425.00p 17,425.00p 17,380.00p 19,312.50p 1364
17/11/2014 17,187.50p 17,375.00p 17,187.50p 19,312.50p 472
14/11/2014 17,162.50p 17,250.00p 17,140.00p 19,312.50p 27925
13/11/2014 17,225.00p 17,225.00p 16,900.00p 19,312.50p 3327
12/11/2014 17,375.00p 17,375.00p 16,987.50p 19,312.50p 6886
11/11/2014 17,187.50p 17,375.00p 17,187.50p 19,312.50p 10160
10/11/2014 17,112.50p 17,195.00p 16,975.00p 19,312.50p 14961
07/11/2014 17,137.50p 17,337.50p 16,937.50p 19,312.50p 0
06/11/2014 16,887.50p 17,090.00p 16,887.50p 19,312.50p 1453
05/11/2014 16,987.50p 16,987.50p 16,937.50p 19,312.50p 40
04/11/2014 17,175.00p 17,175.00p 16,700.00p 19,312.50p 1989
03/11/2014 17,125.00p 17,216.02p 16,962.50p 19,312.50p 2084
31/10/2014 17,312.50p 17,450.00p 17,062.50p 19,312.50p 0
30/10/2014 17,112.50p 17,180.00p 16,937.50p 19,312.50p 4175
29/10/2014 16,737.50p 17,040.00p 16,700.00p 19,312.50p 1693
28/10/2014 16,450.00p 16,690.00p 16,450.00p 19,312.50p 868
27/10/2014 16,250.00p 16,250.00p 16,100.00p 19,312.50p 202
24/10/2014 15,925.00p 16,237.50p 15,525.00p 19,312.50p 0
23/10/2014 15,825.00p 15,940.00p 15,750.00p 19,312.50p 745
22/10/2014 16,000.00p 16,050.00p 15,837.50p 19,312.50p 1848
21/10/2014 15,787.50p 16,010.00p 15,787.50p 19,312.50p 3693
20/10/2014 15,625.00p 15,820.00p 15,410.00p 19,312.50p 75589
17/10/2014 15,287.50p 15,637.50p 15,280.00p 19,312.50p 58002
16/10/2014 15,962.50p 16,521.01p 14,737.50p 19,312.50p 363220
15/10/2014 17,912.50p 17,912.50p 17,337.50p 19,312.50p 64
14/10/2014 17,800.00p 17,915.00p 17,540.00p 19,312.50p 13930
13/10/2014 17,987.50p 18,100.00p 17,710.00p 19,312.50p 3411
10/10/2014 18,087.50p 18,090.00p 17,920.00p 19,312.50p 25901
09/10/2014 18,487.50p 18,487.50p 18,025.00p 19,312.50p 3299
08/10/2014 18,125.00p 18,350.00p 18,125.00p 19,312.50p 8988
07/10/2014 18,275.00p 18,320.00p 18,112.50p 19,312.50p 10777
06/10/2014 18,362.50p 18,362.50p 18,162.50p 19,312.50p 15294
03/10/2014 18,000.00p 18,275.00p 18,000.00p 19,312.50p 14440
02/10/2014 18,062.50p 18,137.50p 18,000.00p 19,312.50p 1958
01/10/2014 18,137.50p 18,237.50p 18,110.00p 19,312.50p 77116
30/09/2014 18,025.00p 18,262.50p 18,025.00p 19,312.50p 1519
29/09/2014 18,062.50p 18,150.00p 17,950.00p 19,312.50p 1548
26/09/2014 18,125.00p 18,175.00p 17,937.50p 19,312.50p 5095
25/09/2014 18,425.00p 18,425.00p 18,065.00p 19,312.50p 2466
24/09/2014 18,537.50p 18,537.50p 18,340.74p 19,312.50p 4874
23/09/2014 18,450.00p 18,500.00p 18,300.00p 19,312.50p 204
22/09/2014 18,450.00p 18,530.00p 18,450.00p 19,312.50p 1012
19/09/2014 18,525.00p 18,602.37p 18,510.00p 19,312.50p 25194
18/09/2014 18,412.50p 18,500.00p 18,275.00p 19,312.50p 29253
17/09/2014 18,637.50p 18,637.50p 18,237.50p 19,312.50p 3378
16/09/2014 18,525.00p 18,587.50p 18,489.51p 19,312.50p 8848
15/09/2014 18,562.50p 18,787.50p 18,412.50p 19,312.50p 0
12/09/2014 18,637.50p 18,710.00p 18,462.50p 19,312.50p 2058
11/09/2014 18,912.50p 18,912.50p 18,362.50p 19,312.50p 1481
10/09/2014 18,475.00p 18,525.00p 18,460.00p 19,312.50p 303
09/09/2014 18,637.50p 18,637.50p 18,262.50p 19,312.50p 106370
08/09/2014 18,662.50p 18,662.50p 18,630.00p 19,312.50p 852
05/09/2014 18,812.50p 18,812.50p 18,675.00p 19,312.50p 708
04/09/2014 18,637.50p 18,795.00p 18,512.50p 19,312.50p 18113
03/09/2014 18,687.50p 18,710.00p 18,487.50p 19,312.50p 4000
02/09/2014 18,687.50p 18,687.50p 18,587.50p 19,312.50p 1405
01/09/2014 18,637.50p 18,637.50p 17,600.00p 19,312.50p 0
29/08/2014 18,150.00p 18,250.00p 18,000.00p 19,312.50p 656
28/08/2014 18,112.50p 18,230.00p 17,937.50p 19,312.50p 28871
27/08/2014 18,137.50p 18,210.00p 17,937.50p 19,312.50p 7855
26/08/2014 18,187.50p 18,210.00p 17,962.50p 19,312.50p 50721
22/08/2014 17,825.00p 18,012.50p 17,810.00p 19,312.50p 483
21/08/2014 17,562.50p 17,800.00p 17,562.50p 19,312.50p 582
20/08/2014 17,062.50p 17,090.00p 16,887.50p 19,312.50p 132
19/08/2014 17,100.00p 17,140.00p 16,912.50p 19,312.50p 3171
18/08/2014 16,887.50p 17,135.00p 16,887.50p 19,312.50p 3340
15/08/2014 16,787.50p 16,800.00p 16,637.50p 19,312.50p 118
14/08/2014 16,662.50p 16,850.00p 16,550.00p 19,312.50p 0
13/08/2014 16,600.00p 16,787.50p 16,600.00p 19,312.50p 1092
12/08/2014 16,825.00p 16,937.50p 16,312.50p 19,312.50p 0
11/08/2014 16,887.50p 16,962.50p 16,600.00p 19,312.50p 0
08/08/2014 16,625.00p 16,800.00p 16,612.50p 19,312.50p 117
07/08/2014 16,675.00p 16,820.00p 16,550.00p 19,312.50p 2228
06/08/2014 16,887.50p 16,887.50p 16,537.50p 19,312.50p 68
05/08/2014 16,725.00p 17,020.00p 16,725.00p 19,312.50p 3453
04/08/2014 16,825.00p 16,825.00p 16,500.00p 19,312.50p 254
01/08/2014 16,825.00p 16,825.00p 16,612.50p 19,312.50p 1663
31/07/2014 17,000.00p 19,312.50p 16,662.50p 19,312.50p 0
30/07/2014 16,975.00p 17,025.00p 16,810.00p 19,312.50p 545
29/07/2014 16,775.00p 16,960.00p 16,775.00p 19,312.50p 2631
28/07/2014 16,850.00p 16,850.00p 16,637.50p 19,312.50p 578
25/07/2014 16,700.00p 16,835.65p 16,700.00p 19,312.50p 394
24/07/2014 16,650.00p 16,760.00p 16,487.50p 19,312.50p 1939

*Close Price adjusted for both dividends and splits