Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
07/10/2013 22,075.00p 24,150.00p 21,812.50p 22,362.50p 12329
04/10/2013 22,412.50p 24,150.00p 22,187.50p 22,362.50p 0
03/10/2013 23,200.00p 24,150.00p 22,600.00p 23,500.00p 0
02/10/2013 23,200.00p 24,150.00p 22,600.00p 23,500.00p 0
01/10/2013 23,250.00p 24,150.00p 22,600.00p 23,500.00p 0
30/09/2013 23,200.00p 24,150.00p 22,600.00p 23,500.00p 3756
27/09/2013 23,325.00p 24,150.00p 22,600.00p 23,500.00p 0
26/09/2013 23,400.00p 24,150.00p 22,600.00p 23,500.00p 1399
25/09/2013 23,350.00p 24,150.00p 22,600.00p 23,500.00p 0
24/09/2013 23,475.00p 24,150.00p 22,600.00p 23,500.00p 0
23/09/2013 23,562.50p 24,150.00p 22,600.00p 23,500.00p 372
20/09/2013 23,525.00p 24,150.00p 22,600.00p 23,500.00p 0
19/09/2013 23,550.00p 24,150.00p 22,600.00p 23,500.00p 0
18/09/2013 23,525.00p 24,150.00p 22,600.00p 23,500.00p 0
17/09/2013 23,625.00p 24,150.00p 22,600.00p 23,500.00p 2544
16/09/2013 23,475.00p 24,150.00p 22,600.00p 23,500.00p 5599
13/09/2013 23,425.00p 24,150.00p 22,600.00p 23,500.00p 0
12/09/2013 23,425.00p 24,150.00p 22,600.00p 23,500.00p 1845
11/09/2013 23,462.50p 24,150.00p 22,600.00p 23,500.00p 0
10/09/2013 22,862.50p 24,150.00p 22,600.00p 23,500.00p 0
09/09/2013 22,862.50p 24,150.00p 22,600.00p 22,600.00p 0
06/09/2013 22,837.50p 24,150.00p 22,600.00p 22,600.00p 0
05/09/2013 22,912.50p 24,150.00p 22,600.00p 22,600.00p 0
04/09/2013 22,837.50p 24,150.00p 22,600.00p 22,600.00p 0
03/09/2013 22,912.50p 24,150.00p 22,600.00p 22,600.00p 0
02/09/2013 22,762.50p 24,150.00p 22,600.00p 22,600.00p 0
30/08/2013 23,337.50p 24,150.00p 22,600.00p 22,600.00p 0
29/08/2013 23,325.00p 24,150.00p 22,912.50p 24,150.00p 0
28/08/2013 23,275.00p 24,150.00p 22,912.50p 24,150.00p 80
27/08/2013 23,500.00p 23,500.00p 23,082.31p 23,500.00p 9000
23/08/2013 23,662.50p 24,475.00p 23,550.00p 24,150.00p 0
22/08/2013 23,550.00p 24,475.00p 23,550.00p 24,150.00p 0
21/08/2013 23,662.50p 24,475.00p 23,650.00p 24,150.00p 0
20/08/2013 23,787.50p 24,475.00p 23,737.50p 24,150.00p 0
19/08/2013 24,337.50p 24,475.00p 23,762.50p 24,150.00p 0
16/08/2013 24,200.00p 24,475.00p 23,875.00p 24,150.00p 0
15/08/2013 24,200.00p 24,475.00p 23,875.00p 24,150.00p 0
14/08/2013 24,225.00p 24,475.00p 23,875.00p 24,150.00p 0
13/08/2013 24,050.00p 24,475.00p 23,875.00p 24,150.00p 0
12/08/2013 24,150.00p 24,475.00p 23,912.50p 24,150.00p 0
09/08/2013 24,125.00p 24,475.00p 23,912.50p 24,150.00p 0
08/08/2013 24,125.00p 24,475.00p 23,912.50p 24,150.00p 483
07/08/2013 24,287.50p 24,475.00p 23,950.00p 24,150.00p 0
06/08/2013 24,362.50p 24,475.00p 23,950.00p 24,150.00p 0
05/08/2013 24,337.50p 24,462.50p 23,950.00p 24,150.00p 0
02/08/2013 24,200.00p 24,200.00p 23,950.00p 24,150.00p 0
01/08/2013 24,125.00p 24,150.00p 24,125.00p 24,150.00p 351
31/07/2013 23,887.50p 24,262.50p 20,200.00p 24,150.00p 0
30/07/2013 23,912.50p 24,262.50p 20,200.00p 24,150.00p 0
29/07/2013 23,887.50p 24,150.00p 20,200.00p 24,150.00p 872
26/07/2013 23,150.00p 24,150.00p 20,200.00p 24,150.00p 1242
25/07/2013 23,075.00p 23,437.50p 20,200.00p 22,675.00p 0
24/07/2013 22,950.00p 23,437.50p 20,200.00p 22,675.00p 0
23/07/2013 22,987.50p 23,437.50p 20,200.00p 22,675.00p 0
22/07/2013 22,950.00p 23,437.50p 20,200.00p 22,675.00p 0
19/07/2013 23,062.50p 23,437.50p 20,200.00p 22,675.00p 0
18/07/2013 22,962.50p 23,437.50p 20,200.00p 22,675.00p 1098
17/07/2013 22,912.50p 23,437.50p 20,200.00p 22,675.00p 8388
16/07/2013 22,937.50p 23,437.50p 20,200.00p 22,675.00p 0
15/07/2013 22,912.50p 23,437.50p 20,200.00p 22,675.00p 96
12/07/2013 23,037.50p 23,437.50p 20,200.00p 22,675.00p 560
11/07/2013 22,700.00p 23,137.50p 20,200.00p 22,675.00p 200
10/07/2013 21,250.00p 21,887.50p 20,200.00p 21,837.50p 5040
09/07/2013 21,262.50p 21,362.50p 20,200.00p 21,000.00p 0
08/07/2013 21,112.50p 21,362.50p 20,200.00p 21,000.00p 0
05/07/2013 21,175.00p 21,362.50p 20,200.00p 21,000.00p 0
04/07/2013 20,462.50p 21,087.50p 20,200.00p 21,000.00p 0
03/07/2013 20,400.00p 20,625.00p 20,200.00p 20,200.00p 2511
02/07/2013 20,337.50p 20,470.00p 20,200.00p 20,200.00p 15752
01/07/2013 20,287.50p 20,470.00p 20,200.00p 20,200.00p 0
28/06/2013 20,400.00p 20,470.00p 20,200.00p 20,200.00p 0
27/06/2013 20,325.00p 20,470.00p 20,200.00p 20,200.00p 0
26/06/2013 20,350.00p 20,470.00p 20,200.00p 20,200.00p 758
25/06/2013 20,275.00p 20,510.00p 20,200.00p 20,200.00p 1739
24/06/2013 20,275.00p 20,280.00p 20,200.00p 20,200.00p 2192
21/06/2013 20,962.50p 21,214.08p 20,750.00p 21,214.08p 0
20/06/2013 20,962.50p 21,214.08p 20,750.00p 21,100.00p 0
19/06/2013 21,100.00p 21,214.08p 21,100.00p 21,100.00p 280
18/06/2013 20,600.00p 20,762.50p 20,270.00p 20,362.50p 0
17/06/2013 20,550.00p 20,762.50p 20,270.00p 20,362.50p 0
14/06/2013 20,487.50p 20,680.00p 20,270.00p 20,362.50p 0
13/06/2013 20,425.00p 20,680.00p 20,270.00p 20,362.50p 0
12/06/2013 20,512.50p 20,680.00p 20,270.00p 20,362.50p 0
11/06/2013 20,337.50p 20,680.00p 20,270.00p 20,362.50p 11580
10/06/2013 20,387.50p 20,470.00p 19,650.00p 20,362.50p 0
07/06/2013 19,800.00p 20,470.00p 19,650.00p 19,650.00p 7657
06/06/2013 19,812.50p 20,150.00p 19,650.00p 20,035.00p 0
05/06/2013 19,812.50p 20,150.00p 19,650.00p 19,650.00p 0
04/06/2013 20,150.00p 20,150.00p 19,650.00p 19,650.00p 4395
03/06/2013 19,750.00p 19,885.77p 19,650.00p 19,650.00p 0
31/05/2013 19,762.50p 19,885.77p 19,650.00p 19,650.00p 7882
30/05/2013 19,687.50p 19,937.94p 19,650.00p 19,650.00p 0
29/05/2013 19,775.00p 19,937.94p 19,650.00p 19,650.00p 0
28/05/2013 19,800.00p 19,937.94p 19,650.00p 19,650.00p 9748
24/05/2013 19,725.00p 20,000.00p 19,650.00p 19,650.00p 0
23/05/2013 19,787.50p 20,000.00p 19,650.00p 19,650.00p 0
22/05/2013 19,800.00p 20,000.00p 19,650.00p 19,650.00p 0
21/05/2013 19,750.00p 19,940.00p 19,650.00p 19,650.00p 172
20/05/2013 19,800.00p 20,145.89p 19,650.00p 19,650.00p 0
17/05/2013 19,850.00p 20,145.89p 19,650.00p 19,650.00p 0
16/05/2013 19,912.50p 20,145.89p 19,650.00p 19,650.00p 0
15/05/2013 19,850.00p 20,145.89p 19,650.00p 19,650.00p 0
14/05/2013 19,900.00p 20,145.89p 19,650.00p 19,650.00p 2833
13/05/2013 19,825.00p 20,050.00p 19,650.00p 19,650.00p 0
10/05/2013 19,750.00p 20,000.00p 19,650.00p 19,650.00p 1653
09/05/2013 19,650.00p 19,762.50p 19,525.00p 19,650.00p 0
08/05/2013 19,712.50p 19,762.50p 19,525.00p 19,650.00p 0
07/05/2013 19,687.50p 19,762.50p 19,525.00p 19,650.00p 0
03/05/2013 19,650.00p 19,675.00p 19,525.00p 19,650.00p 0
02/05/2013 19,562.50p 19,650.00p 19,525.00p 19,650.00p 324
01/05/2013 19,650.00p 19,675.00p 18,962.50p 19,531.86p 0
30/04/2013 19,650.00p 19,675.00p 18,962.50p 19,650.00p 0
29/04/2013 19,287.50p 19,675.00p 18,962.50p 19,650.00p 0
26/04/2013 19,237.50p 19,531.86p 18,962.50p 18,962.50p 0
25/04/2013 19,212.50p 19,531.86p 18,962.50p 18,962.50p 0
24/04/2013 19,212.50p 19,531.86p 18,962.50p 18,962.50p 11248
23/04/2013 18,987.50p 19,210.00p 18,960.00p 18,962.50p 0
22/04/2013 19,075.00p 19,210.00p 18,960.00p 18,962.50p 0
19/04/2013 19,062.50p 19,210.00p 18,960.00p 18,962.50p 2208
18/04/2013 18,975.00p 19,937.50p 18,750.00p 18,962.50p 0
17/04/2013 19,637.50p 19,937.50p 18,750.00p 18,962.50p 0
16/04/2013 19,750.00p 19,937.50p 19,250.00p 19,937.50p 3466
15/04/2013 19,950.00p 19,950.00p 19,590.00p 19,937.50p 1742
12/04/2013 20,037.50p 20,037.50p 19,900.00p 19,937.50p 2584
11/04/2013 19,962.50p 20,150.00p 19,962.50p 20,150.00p 194
10/04/2013 19,950.00p 20,150.00p 19,820.00p 20,150.00p 0
09/04/2013 20,037.50p 20,150.00p 19,820.00p 20,150.00p 1232
08/04/2013 20,000.00p 20,150.00p 19,910.00p 20,150.00p 1211
05/04/2013 20,037.50p 20,150.00p 19,820.00p 20,150.00p 4827
04/04/2013 20,100.00p 20,330.00p 19,912.50p 19,912.50p 891
03/04/2013 19,975.00p 20,162.50p 19,912.50p 19,912.50p 0
02/04/2013 19,912.50p 20,030.00p 19,912.50p 19,912.50p 1570
28/03/2013 19,337.50p 20,000.00p 19,087.50p 19,100.00p 0
27/03/2013 19,300.00p 20,000.00p 19,087.50p 19,100.00p 0
26/03/2013 19,200.00p 20,000.00p 19,087.50p 19,100.00p 0
25/03/2013 19,087.50p 20,000.00p 19,087.50p 19,100.00p 0
22/03/2013 19,150.00p 20,000.00p 19,100.00p 19,100.00p 0
21/03/2013 19,737.50p 20,000.00p 19,470.00p 20,000.00p 0
20/03/2013 19,687.50p 20,000.00p 19,470.00p 20,000.00p 2301
19/03/2013 19,712.50p 20,000.00p 19,400.00p 20,000.00p 0
18/03/2013 19,662.50p 20,000.00p 19,400.00p 20,000.00p 0
15/03/2013 19,775.00p 20,000.00p 19,400.00p 20,000.00p 0
14/03/2013 19,762.50p 20,000.00p 19,400.00p 20,000.00p 373
13/03/2013 19,812.50p 20,000.00p 19,650.00p 20,000.00p 0
12/03/2013 19,787.50p 20,000.00p 19,700.00p 20,000.00p 843
11/03/2013 19,800.00p 20,000.00p 19,633.02p 20,000.00p 250
08/03/2013 19,750.00p 20,000.00p 19,550.00p 20,000.00p 77
07/03/2013 19,737.50p 20,000.00p 19,500.00p 20,000.00p 0
06/03/2013 19,850.00p 20,000.00p 19,670.00p 20,000.00p 0
05/03/2013 19,850.00p 20,000.00p 19,670.00p 20,000.00p 53
04/03/2013 19,762.50p 20,000.00p 19,490.71p 20,000.00p 0
01/03/2013 19,750.00p 20,000.00p 19,490.71p 20,000.00p 14
28/02/2013 19,812.50p 20,000.00p 19,463.77p 20,000.00p 549
27/02/2013 19,737.50p 20,000.00p 19,387.50p 20,000.00p 0
26/02/2013 19,712.50p 20,000.00p 19,387.50p 20,000.00p 0
25/02/2013 19,962.50p 20,000.00p 19,387.50p 20,000.00p 0
22/02/2013 19,387.50p 20,000.00p 19,387.50p 20,000.00p 190
21/02/2013 19,362.50p 19,700.00p 19,000.00p 19,000.00p 1831
20/02/2013 19,287.50p 19,720.00p 19,000.00p 19,000.00p 1953
19/02/2013 19,250.00p 19,725.00p 19,000.00p 19,000.00p 0
18/02/2013 19,225.00p 19,725.00p 19,000.00p 19,000.00p 0
15/02/2013 19,212.50p 19,725.00p 19,000.00p 19,000.00p 0
14/02/2013 19,375.00p 19,725.00p 19,000.00p 19,000.00p 0
13/02/2013 19,250.00p 19,337.50p 19,000.00p 19,000.00p 0
12/02/2013 19,187.50p 19,337.50p 19,000.00p 19,000.00p 0
11/02/2013 19,175.00p 19,317.81p 19,000.00p 19,000.00p 740
08/02/2013 20,000.00p 20,000.00p 18,887.50p 19,000.00p 0
07/02/2013 19,937.50p 20,000.00p 19,930.00p 20,000.00p 19000
06/02/2013 19,825.00p 20,000.00p 19,750.00p 20,000.00p 39183
05/02/2013 19,725.00p 20,000.00p 19,655.00p 20,000.00p 326
04/02/2013 19,937.50p 20,000.00p 19,800.00p 20,000.00p 0
01/02/2013 19,800.00p 20,000.00p 19,800.00p 20,000.00p 3300
31/01/2013 20,000.00p 20,000.00p 19,248.75p 20,000.00p 4313
30/01/2013 20,062.50p 20,087.50p 19,975.00p 20,000.00p 0
29/01/2013 19,975.00p 20,087.50p 19,975.00p 20,000.00p 0
28/01/2013 20,087.50p 20,087.50p 19,980.00p 20,000.00p 3052
25/01/2013 20,075.00p 20,262.50p 20,000.00p 20,000.00p 0
24/01/2013 20,212.50p 20,259.79p 20,000.00p 20,000.00p 852
23/01/2013 20,037.50p 20,420.00p 20,000.00p 20,000.00p 38
22/01/2013 19,887.50p 20,000.00p 19,719.87p 20,000.00p 0
21/01/2013 19,900.00p 20,000.00p 19,719.87p 20,000.00p 6100
18/01/2013 20,075.00p 20,101.55p 20,000.00p 20,000.00p 0
17/01/2013 20,025.00p 20,101.55p 20,000.00p 20,000.00p 24148
16/01/2013 19,962.50p 20,000.00p 19,890.67p 20,000.00p 0
15/01/2013 20,000.00p 20,000.00p 19,890.67p 20,000.00p 3098
14/01/2013 19,925.00p 20,125.00p 19,887.50p 20,000.00p 0
11/01/2013 19,887.50p 20,000.00p 19,887.50p 20,000.00p 375
10/01/2013 21,887.50p 22,100.00p 21,540.00p 22,100.00p 11455
09/01/2013 21,937.50p 22,100.00p 21,800.00p 22,100.00p 0
08/01/2013 21,812.50p 22,100.00p 21,800.00p 22,100.00p 162
07/01/2013 22,050.00p 22,200.00p 21,812.50p 22,100.00p 0
04/01/2013 22,200.00p 22,200.00p 22,035.00p 22,100.00p 1293
03/01/2013 22,237.50p 22,510.00p 22,100.00p 22,100.00p 5224
02/01/2013 22,225.00p 22,363.79p 22,100.00p 22,100.00p 5600
31/12/2012 22,100.00p 22,112.50p 22,000.00p 22,100.00p 0
28/12/2012 22,112.50p 22,112.50p 22,000.00p 22,100.00p 72
27/12/2012 21,962.50p 22,100.00p 21,760.00p 22,100.00p 0
24/12/2012 22,100.00p 22,100.00p 21,760.00p 22,100.00p 0
21/12/2012 21,862.50p 22,100.00p 21,760.00p 22,100.00p 0
20/12/2012 21,975.00p 22,100.00p 21,760.00p 22,100.00p 6647

*Close Price adjusted for both dividends and splits