Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
23/07/2014 16,412.50p 16,605.00p 16,412.50p 19,312.50p 625
22/07/2014 16,275.00p 16,437.50p 16,275.00p 19,312.50p 1649
21/07/2014 16,212.50p 16,337.50p 16,175.00p 19,312.50p 79
18/07/2014 16,137.50p 16,350.00p 16,137.50p 19,312.50p 11460
17/07/2014 16,662.50p 16,785.00p 16,310.00p 19,312.50p 22957
16/07/2014 16,637.50p 16,920.00p 16,560.00p 19,312.50p 31769
15/07/2014 16,925.00p 17,000.00p 16,550.00p 19,312.50p 31073
14/07/2014 17,362.50p 17,537.50p 17,350.00p 19,312.50p 9090
11/07/2014 17,400.00p 19,312.50p 17,075.00p 19,312.50p 0
10/07/2014 17,687.50p 19,312.50p 17,225.00p 19,312.50p 0
09/07/2014 17,737.50p 17,862.50p 17,615.00p 19,312.50p 3861
08/07/2014 18,062.50p 18,062.50p 17,861.85p 19,312.50p 938
07/07/2014 18,225.00p 18,348.62p 18,062.50p 19,312.50p 22360
04/07/2014 18,050.00p 19,312.50p 17,600.00p 19,312.50p 0
03/07/2014 17,600.00p 18,120.00p 17,600.00p 19,312.50p 1145
02/07/2014 17,587.50p 19,312.50p 17,380.00p 19,312.50p 0
01/07/2014 17,562.50p 17,600.00p 17,380.00p 19,312.50p 13287
30/06/2014 17,562.50p 17,622.90p 17,387.50p 19,312.50p 6865
27/06/2014 17,387.50p 17,537.50p 17,287.50p 19,312.50p 44
26/06/2014 17,587.50p 17,587.50p 17,387.50p 19,312.50p 688
25/06/2014 17,775.00p 19,312.50p 17,512.50p 19,312.50p 0
24/06/2014 17,662.50p 17,938.68p 17,637.50p 19,312.50p 8140
23/06/2014 17,300.00p 17,725.00p 17,300.00p 19,312.50p 21378
20/06/2014 17,287.50p 19,312.50p 17,187.50p 19,312.50p 0
19/06/2014 17,325.00p 17,325.00p 17,233.44p 19,312.50p 30597
18/06/2014 17,312.50p 17,312.50p 17,235.17p 19,312.50p 362
17/06/2014 17,612.50p 19,312.50p 17,225.00p 19,312.50p 0
16/06/2014 17,550.00p 19,312.50p 17,400.00p 19,312.50p 0
13/06/2014 17,712.50p 17,712.50p 17,400.00p 19,312.50p 53000
12/06/2014 17,775.00p 19,312.50p 17,525.00p 19,312.50p 0
11/06/2014 17,925.00p 19,312.50p 17,525.00p 19,312.50p 0
10/06/2014 17,675.00p 17,905.00p 17,675.00p 19,312.50p 2983
09/06/2014 17,562.50p 19,312.50p 17,562.50p 19,312.50p 0
06/06/2014 17,700.00p 19,312.50p 17,638.24p 19,312.50p 0
05/06/2014 17,687.50p 17,790.00p 17,638.24p 19,312.50p 5534
04/06/2014 17,337.50p 17,687.50p 17,337.50p 19,312.50p 9761
03/06/2014 17,300.00p 17,375.00p 17,162.50p 19,312.50p 0
02/06/2014 17,200.00p 17,340.00p 17,191.72p 19,312.50p 5372
30/05/2014 17,550.00p 17,550.00p 17,199.14p 19,312.50p 4102
29/05/2014 17,487.50p 19,312.50p 16,800.00p 19,312.50p 0
28/05/2014 17,325.00p 17,460.00p 17,187.50p 19,312.50p 394
27/05/2014 16,912.50p 19,312.50p 16,912.50p 19,312.50p 0
23/05/2014 18,987.50p 19,050.00p 18,987.50p 19,312.50p 65
22/05/2014 19,087.50p 19,095.00p 18,850.00p 19,312.50p 3625
21/05/2014 18,862.50p 19,037.50p 18,837.50p 19,312.50p 82916
20/05/2014 19,137.50p 19,137.50p 18,887.50p 19,312.50p 285
19/05/2014 19,062.50p 19,450.00p 18,837.50p 19,312.50p 0
16/05/2014 19,450.00p 19,450.00p 18,837.50p 19,312.50p 1928
15/05/2014 19,437.50p 19,460.00p 19,275.00p 19,312.50p 240
14/05/2014 19,700.00p 20,012.50p 19,225.00p 19,312.50p 0
13/05/2014 19,650.00p 19,863.09p 19,475.00p 19,475.00p 25985
12/05/2014 19,512.50p 19,665.00p 19,412.50p 19,437.50p 10937
09/05/2014 19,437.50p 19,443.19p 19,312.50p 19,312.50p 24029
08/05/2014 19,387.50p 19,500.00p 19,325.00p 19,325.00p 17972
07/05/2014 19,275.00p 19,345.73p 19,237.50p 19,237.50p 200054
06/05/2014 19,587.50p 19,587.50p 19,162.50p 19,250.00p 11460
02/05/2014 19,150.00p 19,360.00p 19,150.00p 18,550.00p 555
01/05/2014 19,125.00p 19,337.50p 18,550.00p 18,550.00p 0
30/04/2014 19,112.50p 19,337.50p 18,550.00p 18,550.00p 0
29/04/2014 19,062.50p 19,125.00p 18,912.50p 18,550.00p 856
28/04/2014 18,962.50p 18,987.50p 18,800.00p 18,550.00p 959
25/04/2014 18,400.00p 18,855.00p 18,400.00p 18,550.00p 73233
24/04/2014 18,512.50p 18,820.00p 18,437.50p 18,437.50p 65778
23/04/2014 18,362.50p 18,930.00p 18,362.50p 18,487.50p 8856
22/04/2014 18,287.50p 18,400.00p 17,725.00p 18,400.00p 0
17/04/2014 18,250.00p 18,350.00p 17,725.00p 18,100.00p 0
16/04/2014 18,112.50p 18,350.00p 17,725.00p 18,312.50p 0
15/04/2014 18,062.50p 18,237.50p 17,725.00p 17,975.00p 0
14/04/2014 17,725.00p 18,100.00p 17,725.00p 18,087.50p 417
11/04/2014 17,812.50p 18,212.50p 17,650.00p 17,700.00p 0
10/04/2014 18,187.50p 18,212.50p 17,925.00p 17,925.00p 0
09/04/2014 18,112.50p 18,112.50p 18,062.50p 18,062.50p 452
08/04/2014 18,112.50p 18,112.50p 18,012.50p 18,012.50p 184
07/04/2014 18,112.50p 18,350.00p 18,037.50p 18,100.00p 0
04/04/2014 18,075.00p 18,350.00p 18,075.00p 18,237.50p 524
03/04/2014 18,237.50p 18,237.50p 18,012.50p 18,012.50p 3653
02/04/2014 18,100.00p 18,262.50p 17,887.50p 18,237.50p 0
01/04/2014 18,162.50p 18,262.50p 17,887.50p 18,087.50p 0
31/03/2014 18,137.50p 18,237.50p 17,887.50p 18,137.50p 0
28/03/2014 18,237.50p 18,237.50p 18,037.50p 18,037.50p 4121
27/03/2014 18,037.50p 18,090.00p 18,020.00p 18,062.50p 299
26/03/2014 17,975.00p 18,100.00p 17,580.00p 18,050.00p 0
25/03/2014 17,800.00p 17,875.00p 17,580.00p 17,862.50p 0
24/03/2014 17,800.00p 17,800.00p 17,580.00p 17,750.00p 504
21/03/2014 17,725.00p 18,100.00p 17,400.00p 17,825.00p 0
20/03/2014 18,100.00p 18,100.00p 17,788.22p 17,837.50p 2685
19/03/2014 17,775.00p 18,130.00p 17,775.00p 18,087.50p 143
18/03/2014 17,650.00p 17,887.50p 17,275.00p 17,737.50p 0
17/03/2014 17,487.50p 17,862.50p 17,275.00p 17,637.50p 0
14/03/2014 17,662.50p 17,862.50p 17,275.00p 17,287.50p 0
13/03/2014 17,862.50p 17,862.50p 17,470.00p 17,712.50p 3106
12/03/2014 17,912.50p 17,937.50p 17,850.00p 17,875.00p 1709
11/03/2014 17,962.50p 17,962.50p 17,875.00p 17,875.00p 1386
10/03/2014 18,612.50p 18,612.50p 17,770.00p 17,900.00p 8836
07/03/2014 19,937.50p 19,937.50p 18,512.50p 18,512.50p 5643
06/03/2014 22,950.00p 23,250.00p 22,950.00p 23,037.50p 148
05/03/2014 22,875.00p 23,090.00p 22,875.00p 22,900.00p 5941
04/03/2014 22,700.00p 23,043.75p 22,700.00p 22,950.00p 2913
03/03/2014 22,650.00p 23,287.50p 22,212.50p 22,250.00p 0
28/02/2014 23,287.50p 23,287.50p 23,150.00p 23,262.50p 95
27/02/2014 23,412.50p 23,700.00p 22,787.50p 23,325.00p 0
26/02/2014 23,425.00p 23,700.00p 22,787.50p 23,425.00p 0
25/02/2014 23,212.50p 23,700.00p 22,787.50p 23,587.50p 0
24/02/2014 23,212.50p 23,660.00p 23,212.50p 23,325.00p 1097
21/02/2014 23,100.00p 23,640.00p 23,100.00p 23,300.00p 3352
20/02/2014 22,850.00p 23,125.00p 22,850.00p 23,112.50p 90
19/02/2014 22,737.50p 22,900.00p 22,737.50p 22,900.00p 13800
18/02/2014 23,037.50p 23,037.50p 22,680.00p 22,725.00p 1730
17/02/2014 23,037.50p 23,140.00p 23,037.50p 23,062.50p 8201
14/02/2014 22,912.50p 23,025.00p 22,650.00p 23,000.00p 0
13/02/2014 22,775.00p 22,920.00p 22,650.00p 22,850.00p 797
12/02/2014 22,912.50p 22,920.00p 22,800.00p 22,800.00p 1872
11/02/2014 22,587.50p 22,875.00p 22,475.00p 22,875.00p 0
10/02/2014 22,475.00p 22,525.00p 22,475.00p 22,525.00p 324
07/02/2014 22,487.50p 22,600.00p 22,362.50p 22,450.00p 76
06/02/2014 22,412.50p 22,500.00p 22,412.50p 22,500.00p 196
05/02/2014 22,437.50p 22,450.00p 22,240.00p 22,450.00p 2690
04/02/2014 22,362.50p 22,425.00p 22,250.00p 22,425.00p 1288
03/02/2014 22,612.50p 22,612.50p 22,410.00p 22,500.00p 1781
31/01/2014 22,800.00p 22,800.00p 22,250.00p 22,537.50p 538
30/01/2014 22,650.00p 22,700.00p 22,612.50p 22,612.50p 2745
29/01/2014 23,012.50p 23,012.50p 22,390.00p 22,625.00p 9248
28/01/2014 22,750.00p 23,560.00p 22,750.00p 23,200.00p 2419
27/01/2014 22,462.50p 22,570.00p 22,250.00p 22,512.50p 2948
24/01/2014 22,675.00p 22,712.50p 22,600.00p 22,600.00p 7903
23/01/2014 22,712.50p 22,912.50p 21,812.50p 22,587.50p 263
22/01/2014 22,900.00p 22,912.50p 21,812.50p 22,825.00p 2494
21/01/2014 22,062.50p 22,800.00p 21,812.50p 22,612.50p 411
20/01/2014 21,812.50p 21,900.00p 21,812.50p 21,887.50p 257
17/01/2014 21,937.50p 22,087.50p 21,525.00p 22,000.00p 219
16/01/2014 22,025.00p 22,087.50p 21,525.00p 21,937.50p 0
15/01/2014 21,525.00p 21,787.50p 21,525.00p 21,725.00p 2000
14/01/2014 21,575.00p 21,575.00p 21,269.98p 21,425.00p 3325
13/01/2014 21,812.50p 21,812.50p 21,710.00p 21,712.50p 2230
10/01/2014 21,887.50p 21,987.50p 21,762.50p 21,900.00p 1324
09/01/2014 21,812.50p 21,950.00p 21,762.50p 21,837.50p 28306
08/01/2014 21,712.50p 21,810.00p 21,712.50p 21,737.50p 8105
07/01/2014 21,775.00p 21,987.50p 21,650.00p 21,725.00p 0
06/01/2014 21,812.50p 21,950.00p 21,750.00p 21,887.50p 0
03/01/2014 21,850.00p 21,890.00p 21,850.00p 21,887.50p 12675
02/01/2014 21,987.50p 22,075.00p 21,725.00p 21,725.00p 0
31/12/2013 22,012.50p 22,075.00p 21,850.00p 22,012.50p 0
30/12/2013 22,075.00p 22,075.00p 22,000.00p 22,000.00p 2493
27/12/2013 22,075.00p 22,162.50p 21,037.50p 22,025.00p 35
24/12/2013 21,862.50p 22,000.00p 21,037.50p 21,862.50p 0
23/12/2013 21,962.50p 22,000.00p 21,037.50p 21,862.50p 0
20/12/2013 21,375.00p 21,562.50p 21,037.50p 21,512.50p 0
19/12/2013 21,037.50p 21,220.00p 21,037.50p 21,212.50p 234
18/12/2013 20,900.00p 20,900.00p 20,725.00p 20,862.50p 3239
17/12/2013 20,700.00p 20,835.00p 20,700.00p 20,775.00p 75
16/12/2013 20,625.00p 20,837.50p 20,500.00p 20,737.50p 3340
13/12/2013 20,675.00p 20,837.50p 20,600.00p 20,662.50p 1527
12/12/2013 20,687.50p 20,837.50p 20,600.00p 20,662.50p 0
11/12/2013 20,837.50p 20,837.50p 20,740.00p 20,775.00p 190
10/12/2013 20,825.00p 20,825.00p 20,777.25p 20,825.00p 5803
09/12/2013 20,837.50p 21,050.00p 20,687.50p 20,900.00p 0
06/12/2013 20,762.50p 21,050.00p 20,687.50p 20,800.00p 7936
05/12/2013 20,850.00p 20,850.00p 20,720.00p 20,800.00p 1100
04/12/2013 20,975.00p 20,975.00p 20,875.00p 20,875.00p 1443
03/12/2013 20,587.50p 21,162.50p 20,412.50p 20,825.00p 0
02/12/2013 20,462.50p 20,550.00p 20,450.00p 20,450.00p 172
29/11/2013 20,475.00p 20,520.00p 20,450.00p 20,450.00p 1152
28/11/2013 20,537.50p 20,737.50p 20,225.00p 20,462.50p 10
27/11/2013 20,512.50p 20,620.00p 20,225.00p 20,512.50p 387
26/11/2013 20,525.00p 20,620.00p 20,500.00p 20,500.00p 1213
25/11/2013 20,525.00p 20,575.00p 20,225.00p 20,537.50p 11081
22/11/2013 20,500.00p 20,550.00p 20,225.00p 20,475.00p 8775
21/11/2013 20,450.00p 20,500.24p 20,225.00p 20,450.00p 822
20/11/2013 20,450.00p 20,500.24p 20,225.00p 20,437.50p 0
19/11/2013 20,450.00p 20,500.24p 20,362.50p 20,450.00p 0
18/11/2013 20,450.00p 20,500.24p 20,450.00p 20,450.00p 70
15/11/2013 20,450.00p 20,530.00p 20,375.00p 20,450.00p 0
14/11/2013 20,475.00p 20,530.00p 20,462.50p 20,462.50p 615
13/11/2013 20,300.00p 20,437.50p 20,300.00p 20,437.50p 2609
12/11/2013 20,412.50p 20,525.00p 20,225.00p 20,412.50p 0
11/11/2013 20,375.00p 20,525.00p 20,237.50p 20,412.50p 0
08/11/2013 20,237.50p 20,380.00p 20,237.50p 20,375.00p 2802
07/11/2013 20,325.00p 20,450.00p 20,187.50p 20,300.00p 0
06/11/2013 20,187.50p 20,350.00p 20,187.50p 20,350.00p 3690
05/11/2013 20,250.00p 20,250.00p 20,063.78p 20,175.00p 6807
04/11/2013 20,612.50p 21,075.00p 20,175.00p 20,175.00p 0
01/11/2013 20,637.50p 20,637.50p 20,500.00p 20,625.00p 132
31/10/2013 20,687.50p 20,912.50p 20,600.00p 20,700.00p 0
30/10/2013 20,800.00p 20,912.50p 20,700.00p 20,725.00p 0
29/10/2013 20,825.00p 20,865.00p 20,702.07p 20,787.50p 8528
28/10/2013 20,837.50p 20,865.00p 20,800.00p 20,825.00p 3224
25/10/2013 20,775.00p 20,787.50p 20,700.00p 20,787.50p 4310
24/10/2013 20,687.50p 20,960.00p 20,600.00p 20,787.50p 0
23/10/2013 20,600.00p 20,960.00p 20,600.00p 20,837.50p 2819
22/10/2013 20,512.50p 20,820.23p 20,512.50p 20,687.50p 5829
21/10/2013 20,500.00p 20,585.00p 20,250.00p 20,250.00p 48000
18/10/2013 20,350.00p 20,512.50p 20,200.00p 20,500.00p 0
17/10/2013 20,300.00p 20,375.00p 20,225.00p 20,275.00p 0
16/10/2013 20,225.00p 20,350.00p 20,225.00p 20,275.00p 10992
15/10/2013 20,175.00p 20,325.00p 20,170.00p 20,325.00p 243217
14/10/2013 20,100.00p 20,100.00p 20,050.00p 20,050.00p 1971
11/10/2013 20,087.50p 24,150.00p 20,000.00p 20,225.00p 0
10/10/2013 20,150.00p 24,150.00p 20,000.00p 20,250.00p 101177
09/10/2013 20,062.50p 24,150.00p 20,000.00p 20,250.00p 21929
08/10/2013 20,337.50p 24,150.00p 20,000.00p 20,250.00p 973128

*Close Price adjusted for both dividends and splits