Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
23/11/2020 18,575.00p 18,575.00p 18,265.00p 18,382.50p 11457
20/11/2020 18,277.50p 18,640.00p 18,200.00p 18,492.50p 650585
19/11/2020 18,430.00p 18,465.00p 18,300.00p 18,362.50p 6168
18/11/2020 18,410.00p 18,630.00p 18,330.00p 18,455.00p 7755
17/11/2020 18,280.00p 18,480.00p 18,280.00p 18,407.50p 11890
16/11/2020 18,207.50p 18,440.00p 18,010.00p 18,365.00p 16172
13/11/2020 18,470.00p 18,470.00p 18,060.00p 18,132.50p 15361
12/11/2020 18,127.50p 18,445.00p 18,100.00p 18,397.50p 23399
10/11/2020 18,525.00p 18,525.00p 17,925.00p 18,042.50p 13142
09/11/2020 18,832.50p 19,155.00p 17,610.00p 18,570.00p 74925
06/11/2020 18,650.00p 18,650.00p 18,265.00p 18,627.50p 7857
05/11/2020 18,520.00p 18,840.00p 18,490.00p 18,497.50p 33349
04/11/2020 17,772.50p 18,520.00p 17,730.00p 18,445.00p 31930
03/11/2020 17,755.00p 18,005.00p 17,725.00p 17,877.50p 693968
02/11/2020 17,462.50p 17,650.00p 17,305.00p 17,617.50p 144086
30/10/2020 17,322.50p 17,455.00p 17,175.00p 17,390.00p 7599
29/10/2020 17,522.50p 17,930.00p 17,390.00p 17,390.00p 6676
28/10/2020 17,755.00p 17,905.00p 17,445.00p 17,630.00p 34951
27/10/2020 17,170.00p 18,125.00p 17,170.00p 18,005.00p 30608
26/10/2020 17,742.50p 17,742.50p 17,205.00p 17,265.00p 24370
23/10/2020 18,042.50p 18,050.00p 17,790.00p 17,795.00p 112653
22/10/2020 18,027.50p 18,125.00p 17,745.00p 17,952.50p 133745
21/10/2020 18,675.00p 18,675.00p 17,952.53p 18,070.00p 96339
20/10/2020 18,897.50p 18,985.00p 18,400.00p 18,675.00p 55232
19/10/2020 19,355.00p 19,355.00p 18,835.00p 18,970.00p 217071
16/10/2020 19,617.50p 19,690.00p 18,395.00p 19,397.50p 191030
15/10/2020 21,035.00p 21,260.00p 20,470.00p 20,590.00p 40479
14/10/2020 20,810.00p 21,170.00p 20,730.00p 20,990.00p 63449
13/10/2020 20,455.00p 20,760.00p 20,160.00p 20,395.00p 97768
12/10/2020 19,752.50p 20,495.00p 19,752.50p 20,495.00p 24191
09/10/2020 19,517.50p 19,700.00p 19,390.00p 19,647.50p 21603
08/10/2020 19,677.50p 19,825.00p 19,365.00p 19,447.50p 15900
07/10/2020 19,420.00p 19,815.00p 19,420.00p 19,530.00p 25506
06/10/2020 19,810.00p 19,820.00p 19,365.00p 19,475.00p 12661
05/10/2020 19,645.00p 19,905.00p 19,645.00p 19,775.00p 7775
02/10/2020 19,627.50p 19,670.00p 19,380.00p 19,607.50p 20323
01/10/2020 19,652.50p 20,020.00p 19,652.50p 19,842.50p 23698
30/09/2020 19,040.00p 19,600.00p 19,040.00p 19,560.00p 56026
29/09/2020 19,100.00p 19,135.00p 18,870.00p 19,080.00p 27212
28/09/2020 19,357.50p 19,460.00p 19,090.00p 19,122.50p 10627
25/09/2020 18,775.00p 19,325.00p 18,775.00p 19,270.00p 35291
24/09/2020 18,847.50p 18,995.00p 18,435.00p 18,552.50p 17657
23/09/2020 18,850.00p 19,015.00p 18,650.00p 18,952.50p 27316
22/09/2020 19,177.50p 19,295.00p 18,560.00p 18,757.50p 19597
21/09/2020 18,810.00p 19,125.00p 18,650.00p 19,060.00p 43451
18/09/2020 18,587.50p 18,995.00p 18,587.50p 18,807.50p 22895
17/09/2020 18,387.50p 18,630.00p 18,240.00p 18,552.50p 56814
16/09/2020 18,742.50p 18,742.50p 18,375.00p 18,380.00p 31707
15/09/2020 18,490.00p 18,785.00p 18,470.00p 18,605.00p 18472
14/09/2020 18,577.50p 18,690.00p 18,350.00p 18,425.00p 5741
11/09/2020 18,245.00p 18,535.00p 18,245.00p 18,520.00p 11370
10/09/2020 18,682.50p 18,682.50p 18,090.00p 18,187.50p 28705
09/09/2020 18,270.00p 19,060.00p 18,270.00p 18,652.50p 50190
08/09/2020 17,987.50p 17,987.50p 17,490.00p 17,640.00p 69290
07/09/2020 17,792.50p 18,060.00p 17,792.50p 17,902.50p 11324
04/09/2020 18,335.00p 18,575.00p 17,660.00p 17,702.50p 38538
02/09/2020 19,052.50p 19,600.00p 19,052.50p 19,420.00p 13329
01/09/2020 19,352.50p 19,480.00p 18,855.00p 18,885.00p 42891
28/08/2020 19,912.50p 19,912.50p 19,270.00p 19,382.50p 27720
27/08/2020 20,225.00p 20,230.00p 19,855.00p 20,005.00p 8708
26/08/2020 20,260.00p 20,480.00p 20,070.00p 20,230.00p 29562
25/08/2020 20,195.00p 20,470.00p 20,110.00p 20,330.00p 32009
24/08/2020 20,475.00p 20,610.00p 20,110.00p 20,185.00p 23911
21/08/2020 20,185.00p 20,440.00p 20,160.00p 20,360.00p 22809
20/08/2020 20,205.00p 20,240.00p 20,060.00p 20,170.00p 66709
19/08/2020 20,190.00p 20,470.00p 20,160.00p 20,325.00p 23534
18/08/2020 20,655.00p 20,660.00p 20,130.00p 20,130.00p 7195
17/08/2020 20,320.00p 20,820.00p 20,150.00p 20,740.00p 28685
14/08/2020 20,395.00p 20,395.00p 20,040.00p 20,365.00p 10961
13/08/2020 20,435.00p 20,500.00p 20,230.00p 20,440.00p 27579
12/08/2020 20,250.00p 20,420.00p 20,170.00p 20,365.00p 9399
11/08/2020 20,250.00p 20,530.00p 20,210.00p 20,315.00p 72486
10/08/2020 20,355.00p 20,580.00p 20,240.00p 20,280.00p 61699
07/08/2020 20,235.00p 20,530.00p 20,235.00p 20,375.00p 161689
06/08/2020 20,585.00p 20,585.00p 20,200.00p 20,235.00p 17327
05/08/2020 20,940.00p 20,940.00p 20,580.00p 20,610.00p 27291
04/08/2020 21,445.00p 21,500.00p 20,790.00p 20,845.00p 1019363
03/08/2020 20,970.00p 21,500.00p 20,890.00p 21,460.00p 11945
31/07/2020 21,055.00p 21,230.00p 20,910.00p 21,020.00p 31640
30/07/2020 21,265.00p 21,265.00p 20,990.00p 21,030.00p 17107
29/07/2020 21,425.00p 21,550.00p 21,220.00p 21,270.00p 16227
28/07/2020 21,665.00p 21,665.00p 21,340.00p 21,515.00p 73271
24/07/2020 21,345.00p 21,345.00p 20,710.00p 20,720.00p 18494
23/07/2020 20,790.00p 21,600.00p 20,687.97p 21,495.00p 35850
22/07/2020 20,350.00p 20,730.00p 20,270.00p 20,690.00p 21479
21/07/2020 21,000.00p 21,000.00p 20,290.00p 20,330.00p 66886
20/07/2020 19,965.00p 20,890.00p 19,965.00p 20,810.00p 142505
17/07/2020 19,230.00p 19,935.00p 19,205.00p 19,857.50p 173263
16/07/2020 18,945.00p 19,970.00p 18,945.00p 19,185.00p 238410
15/07/2020 17,885.00p 18,590.00p 17,770.00p 18,555.00p 145956
14/07/2020 17,840.00p 17,840.00p 17,660.00p 17,715.00p 379309
13/07/2020 17,815.00p 18,050.00p 17,695.00p 17,970.00p 70989
10/07/2020 18,125.00p 18,145.00p 17,782.50p 17,835.00p 129931
09/07/2020 18,060.00p 18,515.00p 18,015.00p 18,247.50p 24626
08/07/2020 18,325.00p 18,375.00p 17,940.00p 18,015.00p 15951
07/07/2020 18,045.00p 18,395.00p 17,865.00p 18,310.00p 37242
06/07/2020 17,957.50p 18,055.00p 17,780.00p 17,967.50p 71690
03/07/2020 17,922.50p 18,000.00p 17,700.00p 17,800.00p 32078
02/07/2020 17,752.50p 17,925.00p 17,540.00p 17,910.00p 12312
01/07/2020 17,332.50p 17,715.00p 17,265.00p 17,620.00p 107699
30/06/2020 17,297.50p 17,505.00p 16,960.00p 17,230.00p 97386
29/06/2020 17,572.50p 17,660.00p 17,235.00p 17,350.00p 18575
26/06/2020 17,552.50p 17,760.00p 17,475.00p 17,610.00p 54065
25/06/2020 17,425.00p 17,470.00p 17,180.00p 17,437.50p 22857
24/06/2020 18,022.50p 18,025.00p 17,465.00p 17,465.00p 26716
23/06/2020 17,860.00p 18,105.00p 17,780.00p 18,007.50p 872946
22/06/2020 17,770.00p 18,075.00p 17,695.00p 17,775.00p 606179
19/06/2020 17,950.00p 17,820.00p 17,820.00p 17,820.00p 0
18/06/2020 17,950.00p 17,960.00p 17,550.00p 17,820.00p 50041
17/06/2020 17,497.50p 18,155.00p 17,497.50p 18,140.00p 156778
16/06/2020 17,092.50p 17,440.00p 17,035.00p 17,435.00p 37785
15/06/2020 16,777.50p 17,045.00p 16,500.00p 16,910.00p 257056
12/06/2020 16,750.00p 17,219.50p 16,555.00p 16,895.00p 196974
11/06/2020 17,050.00p 17,240.00p 16,825.00p 16,927.50p 160333
10/06/2020 16,857.50p 17,280.00p 16,670.00p 17,227.50p 81350
09/06/2020 16,380.00p 16,990.00p 16,380.00p 16,752.50p 21535
08/06/2020 16,585.00p 16,585.00p 16,160.00p 16,342.50p 170887
05/06/2020 16,860.00p 16,860.00p 16,410.00p 16,552.50p 66178
04/06/2020 16,880.00p 16,990.00p 16,675.00p 16,757.50p 87546
03/06/2020 16,917.50p 16,917.50p 16,570.00p 16,915.00p 59017
02/06/2020 17,127.50p 17,255.00p 16,730.00p 16,810.00p 29512
01/06/2020 17,450.00p 17,530.00p 16,997.50p 16,997.50p 11703
29/05/2020 17,027.50p 17,555.00p 17,005.00p 17,317.50p 73629
28/05/2020 16,775.00p 17,060.00p 16,650.00p 17,025.00p 189916
27/05/2020 17,270.00p 17,315.00p 16,605.00p 16,605.00p 56791
26/05/2020 17,957.50p 17,957.50p 17,315.00p 17,370.00p 65285
22/05/2020 17,480.00p 17,610.00p 17,200.00p 17,390.00p 151101
21/05/2020 16,955.00p 17,007.50p 17,007.50p 17,007.50p 0
20/05/2020 16,955.00p 17,650.00p 16,925.00p 17,007.50p 27439
19/05/2020 17,155.00p 17,155.00p 16,630.00p 17,007.50p 145498
18/05/2020 17,465.00p 17,465.00p 16,960.00p 17,015.00p 34959
15/05/2020 17,327.50p 17,535.00p 17,005.00p 17,120.00p 43251
14/05/2020 18,375.00p 18,415.00p 17,260.00p 17,377.50p 74317
13/05/2020 18,680.00p 18,860.00p 18,320.00p 18,472.50p 40175
12/05/2020 18,402.50p 18,980.00p 18,402.50p 18,875.00p 31312
11/05/2020 18,440.00p 18,475.00p 18,155.00p 18,342.50p 46426
07/05/2020 18,425.00p 18,535.00p 18,280.00p 18,410.00p 20886
06/05/2020 18,555.00p 18,555.00p 18,390.00p 18,502.50p 27518
05/05/2020 18,507.50p 18,610.00p 18,450.00p 18,452.50p 20623
01/05/2020 18,527.50p 18,452.50p 18,452.50p 18,452.50p 0
30/04/2020 18,527.50p 18,935.00p 18,452.50p 18,452.50p 31958
29/04/2020 18,537.50p 18,537.50p 18,350.00p 18,452.50p 30177
28/04/2020 18,827.50p 18,827.50p 18,390.00p 18,702.50p 36202
27/04/2020 18,730.00p 18,875.00p 18,550.00p 18,717.50p 86207
24/04/2020 19,047.50p 19,047.50p 18,475.00p 18,545.00p 25600
23/04/2020 19,122.50p 19,380.00p 18,907.50p 19,122.50p 69682
22/04/2020 19,927.50p 19,927.50p 18,656.25p 18,845.00p 101689
21/04/2020 19,270.00p 19,755.00p 19,240.00p 19,510.00p 59682
20/04/2020 18,375.00p 19,150.00p 18,355.00p 19,122.50p 41429
17/04/2020 18,870.00p 18,880.00p 17,855.00p 18,117.50p 187963
16/04/2020 18,975.00p 19,083.50p 18,560.00p 18,642.50p 16205
15/04/2020 19,182.50p 19,210.00p 18,915.00p 18,957.50p 13591
14/04/2020 19,020.00p 19,180.00p 18,795.00p 19,105.00p 59224
09/04/2020 19,625.00p 20,300.00p 18,355.00p 18,355.00p 64507
08/04/2020 18,607.50p 18,795.00p 18,315.00p 18,355.00p 19902
07/04/2020 19,430.00p 19,430.00p 18,240.00p 18,657.50p 10714
06/04/2020 19,192.50p 19,540.00p 18,770.00p 19,057.50p 57462
03/04/2020 18,867.50p 18,950.00p 18,505.00p 18,825.00p 26129
02/04/2020 18,625.00p 18,865.00p 18,205.00p 18,640.00p 22921
01/04/2020 18,777.50p 19,100.00p 18,560.00p 18,570.00p 269901
31/03/2020 19,975.00p 20,370.00p 18,855.00p 18,952.50p 56368
30/03/2020 18,055.00p 20,290.00p 18,055.00p 19,607.50p 83713
27/03/2020 18,377.50p 18,377.50p 17,810.00p 17,897.50p 239405
26/03/2020 17,560.00p 18,770.00p 17,560.00p 18,320.00p 114599
25/03/2020 17,855.00p 18,045.00p 17,280.00p 17,522.50p 12098
24/03/2020 17,850.00p 17,985.00p 16,985.00p 17,350.00p 53626
23/03/2020 17,090.00p 18,335.00p 17,090.00p 17,262.50p 23568
20/03/2020 17,725.00p 17,745.00p 16,740.00p 17,417.50p 264269
19/03/2020 17,707.50p 18,335.00p 16,757.50p 16,872.50p 53979
18/03/2020 17,550.00p 19,272.50p 12,400.00p 17,272.50p 156949
17/03/2020 16,860.00p 17,200.00p 15,410.00p 17,160.00p 50834
16/03/2020 13,857.50p 16,135.00p 13,630.00p 15,755.00p 48530
13/03/2020 15,050.00p 15,250.00p 13,950.00p 14,522.50p 31390
12/03/2020 14,847.50p 15,105.00p 14,255.00p 14,707.50p 53664
11/03/2020 17,127.50p 17,255.00p 15,585.00p 15,720.00p 35612
10/03/2020 17,155.00p 17,610.00p 16,750.00p 16,980.00p 39388
09/03/2020 16,667.50p 17,310.00p 16,667.50p 17,097.50p 62458
06/03/2020 18,030.00p 18,753.75p 17,495.00p 17,587.50p 84751
05/03/2020 17,197.50p 18,670.00p 17,075.00p 18,500.00p 48002
04/03/2020 17,190.00p 17,285.00p 16,625.00p 17,027.50p 12118
03/03/2020 16,625.00p 17,310.00p 16,540.00p 17,052.50p 39703
02/03/2020 16,312.50p 16,540.00p 15,915.00p 16,257.50p 23681
28/02/2020 15,955.00p 16,090.00p 15,650.00p 15,992.50p 29949
27/02/2020 16,712.50p 16,712.50p 16,045.00p 16,567.50p 15885
26/02/2020 16,287.50p 16,910.00p 15,890.00p 16,897.50p 71419
25/02/2020 16,860.00p 17,060.00p 16,495.00p 16,520.00p 10708
24/02/2020 17,285.00p 17,285.00p 16,770.00p 16,845.00p 7066
21/02/2020 17,552.50p 17,675.00p 17,300.00p 17,445.00p 13101
20/02/2020 17,642.50p 17,815.00p 17,565.00p 17,577.50p 891
19/02/2020 17,380.00p 17,777.50p 17,330.00p 17,772.50p 19237
18/02/2020 17,167.50p 17,327.50p 17,167.50p 17,327.50p 1055
17/02/2020 17,167.50p 17,410.00p 17,167.50p 17,195.00p 9648
14/02/2020 16,962.50p 17,230.00p 16,920.00p 17,220.00p 10759
13/02/2020 17,060.00p 17,060.00p 16,785.00p 16,850.00p 1669
12/02/2020 17,207.50p 17,207.50p 17,055.00p 17,055.00p 3216
11/02/2020 17,285.00p 17,376.25p 17,140.00p 17,182.50p 9566
10/02/2020 17,227.50p 17,267.50p 17,208.50p 17,267.50p 11362
07/02/2020 17,582.50p 17,750.00p 17,235.00p 17,245.00p 101969
06/02/2020 17,687.50p 17,687.50p 17,465.00p 17,532.50p 33534
05/02/2020 17,270.00p 17,810.00p 17,225.00p 17,640.00p 46239

*Close Price adjusted for both dividends and splits