Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
04/02/2020 16,890.00p 17,275.00p 16,890.00p 17,270.00p 134981
03/02/2020 16,432.50p 16,850.00p 16,335.00p 16,810.00p 10640
31/01/2020 16,670.00p 17,135.00p 16,455.00p 16,507.50p 191243
30/01/2020 17,030.00p 17,895.00p 15,895.00p 16,362.50p 154425
29/01/2020 18,092.50p 18,210.00p 17,875.00p 18,137.50p 231703
28/01/2020 18,042.50p 18,200.00p 17,840.00p 18,042.50p 62583
27/01/2020 18,125.00p 18,125.00p 17,800.00p 17,947.50p 47174
24/01/2020 18,072.50p 18,395.00p 18,072.50p 18,267.50p 118666
23/01/2020 17,982.50p 18,010.00p 17,895.00p 17,970.00p 32507
22/01/2020 18,125.00p 18,240.00p 18,045.00p 18,132.50p 22004
21/01/2020 17,930.00p 18,160.00p 17,905.00p 18,152.50p 14128
20/01/2020 17,875.00p 18,013.00p 17,810.00p 17,970.00p 40737
17/01/2020 17,862.50p 17,960.00p 17,705.00p 17,852.50p 23797
16/01/2020 17,850.00p 17,965.00p 17,752.50p 17,752.50p 18782
15/01/2020 17,962.50p 18,210.00p 17,805.00p 17,900.00p 22448
14/01/2020 17,690.00p 17,985.00p 17,465.00p 17,915.00p 6058
13/01/2020 17,875.00p 18,080.00p 17,675.00p 17,700.00p 8218
10/01/2020 17,785.00p 17,970.00p 17,680.00p 17,902.50p 14359
09/01/2020 17,827.50p 17,965.00p 17,670.00p 17,815.00p 58329
08/01/2020 17,447.50p 17,700.00p 17,345.00p 17,645.00p 65973
07/01/2020 17,370.00p 17,670.00p 17,370.00p 17,532.50p 24487
06/01/2020 17,655.00p 17,450.00p 17,450.00p 17,450.00p 0
03/01/2020 17,655.00p 17,655.00p 17,365.00p 17,450.00p 21819
02/01/2020 17,380.00p 17,605.00p 17,380.00p 17,557.50p 24085
31/12/2019 17,257.50p 17,382.50p 17,382.50p 17,382.50p 0
30/12/2019 17,257.50p 17,540.00p 17,257.50p 17,382.50p 16843
27/12/2019 17,445.00p 17,445.00p 17,145.00p 17,337.50p 46765
24/12/2019 17,330.00p 17,310.00p 17,310.00p 17,310.00p 0
23/12/2019 17,330.00p 17,410.00p 17,265.00p 17,310.00p 5978
20/12/2019 17,050.00p 17,425.00p 17,045.00p 17,360.00p 76038
19/12/2019 16,645.00p 17,095.00p 16,615.00p 17,027.50p 67376
18/12/2019 16,635.00p 16,695.00p 16,300.00p 16,680.00p 5614
17/12/2019 16,715.00p 16,715.00p 16,485.50p 16,700.00p 3466
16/12/2019 16,615.00p 16,795.00p 16,545.00p 16,677.50p 18626
13/12/2019 16,965.00p 16,965.00p 16,530.00p 16,570.00p 18086
12/12/2019 17,135.00p 17,360.00p 16,870.00p 17,042.50p 86523
11/12/2019 16,982.50p 17,225.00p 16,735.00p 17,207.50p 57214
10/12/2019 17,152.50p 17,152.50p 16,710.00p 16,980.00p 34139
09/12/2019 17,272.50p 17,272.50p 16,860.00p 17,097.50p 44054
06/12/2019 16,830.00p 17,310.00p 16,825.00p 17,237.50p 47657
05/12/2019 16,820.00p 16,895.00p 16,692.50p 16,767.50p 22730
04/12/2019 16,477.50p 16,880.00p 16,477.50p 16,837.50p 69047
03/12/2019 16,412.50p 16,685.00p 16,355.00p 16,452.50p 58037
02/12/2019 16,542.50p 16,795.00p 16,265.00p 16,317.50p 25750
29/11/2019 16,730.00p 16,835.00p 16,565.00p 16,670.00p 33630
28/11/2019 17,160.00p 17,185.00p 16,755.00p 16,815.00p 81623
27/11/2019 17,372.50p 17,372.50p 17,170.00p 17,247.50p 8182
26/11/2019 16,840.00p 17,285.00p 16,840.00p 17,192.50p 66554
25/11/2019 16,637.50p 16,850.00p 16,562.00p 16,830.00p 56696
22/11/2019 16,427.50p 16,700.00p 16,427.50p 16,552.50p 41328
21/11/2019 16,465.00p 16,475.00p 16,225.00p 16,445.00p 26735
20/11/2019 16,167.50p 16,810.00p 16,167.50p 16,675.00p 218850
19/11/2019 16,875.00p 16,875.00p 16,045.00p 16,122.50p 53638
18/11/2019 16,937.50p 16,937.50p 16,860.00p 16,937.50p 6029
15/11/2019 16,945.00p 16,945.00p 16,710.00p 16,807.50p 13773
14/11/2019 17,075.00p 17,155.00p 16,825.00p 16,845.00p 31692
13/11/2019 16,787.50p 17,085.00p 16,695.00p 17,085.00p 30725
12/11/2019 16,655.00p 16,810.00p 16,635.00p 16,807.50p 16470
11/11/2019 16,897.50p 16,897.50p 16,595.00p 16,665.00p 29954
08/11/2019 16,500.00p 16,930.00p 16,500.00p 16,910.00p 36242
07/11/2019 16,472.50p 16,560.00p 16,420.00p 16,507.50p 16510
06/11/2019 16,292.50p 16,455.00p 16,275.00p 16,390.00p 21490
05/11/2019 16,380.00p 16,403.00p 16,255.00p 16,310.00p 467287
04/11/2019 16,372.50p 16,610.00p 16,160.00p 16,372.50p 61974
01/11/2019 16,485.00p 16,530.00p 16,270.00p 16,367.50p 4870
31/10/2019 16,175.00p 16,505.00p 16,175.00p 16,462.50p 31165
30/10/2019 15,727.50p 16,215.00p 15,727.50p 16,102.50p 89707
29/10/2019 15,787.50p 15,890.00p 15,660.00p 15,867.50p 12474
28/10/2019 15,722.50p 15,920.00p 15,520.00p 15,760.00p 87663
25/10/2019 15,665.00p 15,690.00p 15,400.00p 15,490.00p 3794
24/10/2019 15,877.50p 16,120.00p 15,570.00p 15,587.50p 19229
23/10/2019 15,785.00p 15,875.00p 15,590.00p 15,767.50p 33916
22/10/2019 16,067.50p 16,210.00p 15,905.00p 15,980.00p 58966
21/10/2019 15,877.50p 16,590.00p 15,705.00p 15,957.50p 65001
18/10/2019 15,152.50p 16,325.00p 15,152.50p 15,737.50p 175960
17/10/2019 13,697.50p 13,800.00p 13,460.00p 13,540.00p 51396
16/10/2019 13,375.00p 13,795.00p 13,375.00p 13,690.00p 13619
15/10/2019 13,525.00p 13,620.00p 13,375.00p 13,375.00p 9807
14/10/2019 13,325.00p 13,565.00p 13,305.00p 13,417.50p 50843
11/10/2019 13,285.00p 13,330.00p 13,065.00p 13,295.00p 9239
10/10/2019 13,617.50p 13,617.50p 12,960.00p 13,105.00p 834548
09/10/2019 13,375.00p 13,648.75p 13,365.00p 13,555.00p 21914
08/10/2019 13,750.00p 13,825.00p 13,375.00p 13,415.00p 6298
07/10/2019 13,575.00p 13,840.00p 13,575.00p 13,752.50p 23594
04/10/2019 13,667.50p 13,835.00p 13,525.00p 13,650.00p 49093
03/10/2019 13,530.00p 13,700.00p 13,360.00p 13,562.50p 29649
02/10/2019 13,832.50p 13,915.00p 13,465.00p 13,487.50p 4415
01/10/2019 13,787.50p 14,105.00p 13,775.00p 13,982.50p 28679
30/09/2019 13,825.00p 13,895.00p 13,720.00p 13,807.50p 70646
27/09/2019 14,165.00p 14,260.00p 13,740.00p 13,840.00p 97129
26/09/2019 14,065.00p 14,460.00p 14,065.00p 14,377.50p 40982
25/09/2019 14,385.00p 14,385.00p 13,930.00p 14,107.50p 80907
24/09/2019 14,180.00p 14,540.00p 14,145.00p 14,440.00p 32700
23/09/2019 14,150.00p 14,280.00p 14,100.00p 14,157.50p 7957
20/09/2019 14,017.50p 14,345.00p 14,017.50p 14,335.00p 14792
19/09/2019 14,115.00p 14,195.00p 13,975.00p 14,112.50p 46236
18/09/2019 13,775.00p 14,415.00p 13,775.00p 14,182.50p 50229
17/09/2019 13,390.00p 13,825.00p 13,390.00p 13,770.00p 78008
16/09/2019 13,442.50p 13,595.00p 12,840.00p 13,432.50p 57538
13/09/2019 13,180.00p 13,585.00p 13,045.00p 13,550.00p 54905
12/09/2019 12,942.50p 13,290.00p 12,855.00p 13,122.50p 11961
11/09/2019 12,957.50p 13,070.00p 12,830.00p 12,907.50p 13974
10/09/2019 13,337.50p 13,405.00p 12,735.00p 12,897.50p 16064
09/09/2019 13,640.00p 13,695.00p 13,385.00p 13,385.00p 8477
06/09/2019 13,822.50p 13,822.50p 13,615.00p 13,665.00p 5867
05/09/2019 13,867.50p 13,900.00p 13,545.00p 13,687.50p 29705
04/09/2019 13,850.00p 13,955.00p 13,720.00p 13,827.50p 10652
03/09/2019 13,502.50p 13,815.00p 13,502.50p 13,775.00p 21319
02/09/2019 13,522.50p 13,667.50p 13,522.50p 13,667.50p 2908
30/08/2019 13,570.00p 13,735.00p 13,530.00p 13,547.50p 11448
29/08/2019 13,372.50p 13,535.00p 13,310.00p 13,485.00p 13766
28/08/2019 13,400.00p 13,565.00p 13,195.00p 13,302.50p 199092
27/08/2019 13,335.00p 13,545.00p 13,300.00p 13,507.50p 13961
23/08/2019 13,842.50p 13,842.50p 13,520.00p 13,525.00p 11493
22/08/2019 13,925.00p 13,925.00p 13,620.00p 13,655.00p 13219
21/08/2019 13,995.00p 14,055.00p 13,942.50p 13,942.50p 18672
20/08/2019 13,632.50p 14,135.00p 13,632.50p 13,987.50p 29555
19/08/2019 13,595.00p 13,840.00p 13,570.00p 13,740.00p 9153
16/08/2019 13,380.00p 13,590.00p 13,380.00p 13,462.50p 13250
15/08/2019 13,330.00p 13,520.00p 13,100.00p 13,342.50p 31673
14/08/2019 13,947.50p 13,947.50p 13,392.50p 13,402.50p 133154
13/08/2019 13,730.00p 13,895.00p 13,655.00p 13,867.50p 152092
12/08/2019 13,770.00p 14,025.50p 13,770.00p 13,905.00p 3265
09/08/2019 13,955.00p 13,970.00p 13,855.00p 13,865.00p 11482
08/08/2019 14,122.50p 14,170.00p 14,020.00p 14,047.50p 2437
07/08/2019 13,722.50p 14,040.00p 13,722.50p 13,890.00p 93140
06/08/2019 13,790.00p 14,015.00p 13,695.00p 13,725.00p 26442
05/08/2019 14,050.00p 14,090.00p 13,795.00p 13,930.00p 3986
02/08/2019 14,425.00p 14,425.00p 14,192.50p 14,192.50p 338020
01/08/2019 14,175.00p 14,570.00p 14,175.00p 14,562.50p 19548
31/07/2019 13,907.50p 14,265.00p 13,890.00p 14,257.50p 15393
30/07/2019 13,895.00p 13,970.00p 13,825.00p 13,880.00p 21358
29/07/2019 13,632.50p 13,910.00p 13,632.50p 13,855.00p 28445
26/07/2019 13,747.50p 13,795.00p 13,640.00p 13,652.50p 47003
25/07/2019 13,845.00p 13,925.00p 13,700.00p 13,727.50p 215121
24/07/2019 14,017.50p 14,085.00p 13,760.00p 13,805.00p 51900
23/07/2019 14,022.50p 14,145.00p 13,840.00p 14,085.00p 31086
22/07/2019 13,625.00p 13,930.00p 13,545.00p 13,905.00p 13301
19/07/2019 13,442.50p 13,655.00p 13,442.50p 13,637.50p 74409
18/07/2019 13,630.00p 13,630.00p 13,485.00p 13,485.00p 96820
17/07/2019 14,220.00p 14,300.00p 13,330.00p 13,697.50p 96270
16/07/2019 14,517.50p 14,925.00p 14,517.50p 14,672.50p 8695
15/07/2019 14,985.00p 15,070.00p 14,755.00p 14,935.00p 4984
12/07/2019 15,177.50p 15,177.50p 14,595.00p 14,987.50p 18498
11/07/2019 14,970.00p 15,435.50p 14,930.00p 14,982.50p 225198
10/07/2019 14,725.00p 14,939.50p 14,520.00p 14,765.00p 13288
09/07/2019 14,715.00p 14,864.00p 14,645.00p 14,650.00p 9258
08/07/2019 14,470.00p 14,765.00p 14,470.00p 14,732.50p 13547
05/07/2019 14,745.00p 14,745.00p 14,407.50p 14,407.50p 4277
04/07/2019 14,855.00p 14,855.00p 14,440.00p 14,720.00p 25966
03/07/2019 14,782.50p 15,095.00p 14,782.50p 14,910.00p 58340
02/07/2019 14,617.50p 14,840.00p 14,585.00p 14,707.50p 103622
01/07/2019 14,677.50p 14,840.00p 14,472.50p 14,595.00p 4043
28/06/2019 14,260.00p 14,640.00p 14,260.00p 14,560.00p 51519
27/06/2019 14,330.00p 14,330.00p 13,995.00p 14,187.50p 115824
26/06/2019 14,615.00p 14,670.00p 14,230.00p 14,375.00p 141005
25/06/2019 14,605.00p 14,715.00p 14,555.00p 14,645.00p 19386
24/06/2019 14,990.00p 15,020.00p 14,600.00p 14,680.00p 12409
21/06/2019 14,932.50p 14,992.50p 14,992.50p 14,992.50p 0
20/06/2019 14,932.50p 15,105.00p 14,915.00p 14,992.50p 30515
19/06/2019 14,820.00p 14,955.00p 14,795.00p 14,907.50p 8222
18/06/2019 14,657.50p 14,915.00p 14,512.50p 14,797.50p 72419
17/06/2019 14,490.00p 14,700.00p 14,470.00p 14,630.00p 98733
14/06/2019 14,447.50p 14,530.00p 14,180.00p 14,507.50p 209310
13/06/2019 14,260.00p 14,435.00p 14,260.00p 14,395.00p 308191
12/06/2019 13,735.00p 14,375.00p 13,735.00p 14,270.00p 117691
11/06/2019 13,787.50p 13,935.00p 13,780.00p 13,835.00p 108926
10/06/2019 13,847.50p 13,885.00p 13,710.00p 13,777.50p 461257
07/06/2019 13,452.50p 13,835.00p 13,452.50p 13,787.50p 111241
06/06/2019 13,127.50p 13,502.50p 13,502.50p 13,502.50p 0
05/06/2019 13,127.50p 13,615.00p 13,100.00p 13,502.50p 535956
04/06/2019 12,925.00p 13,230.00p 12,735.00p 13,035.00p 94574
03/06/2019 12,835.00p 12,980.00p 12,680.00p 12,970.00p 39280
31/05/2019 13,155.00p 13,155.00p 12,730.00p 12,885.00p 44474
30/05/2019 13,240.00p 13,340.00p 13,340.00p 13,340.00p 0
29/05/2019 13,240.00p 13,340.00p 13,195.00p 13,340.00p 5312
28/05/2019 13,447.50p 13,447.50p 13,225.00p 13,340.00p 4123
24/05/2019 13,210.00p 13,492.50p 13,210.00p 13,352.50p 111665
23/05/2019 13,325.00p 13,325.00p 13,150.00p 13,150.00p 64883
22/05/2019 13,290.00p 13,465.00p 13,270.00p 13,360.00p 2146
21/05/2019 13,152.50p 13,295.00p 13,152.50p 13,247.50p 43980
20/05/2019 13,325.00p 13,325.00p 13,182.50p 13,182.50p 35456
17/05/2019 13,252.50p 13,305.00p 13,055.00p 13,237.50p 55873
16/05/2019 13,337.50p 13,360.00p 13,180.00p 13,300.00p 420509
15/05/2019 13,325.00p 13,395.00p 13,265.00p 13,295.00p 29401
14/05/2019 13,380.00p 13,380.00p 13,160.00p 13,217.50p 7153
13/05/2019 13,242.50p 13,365.00p 13,140.00p 13,270.00p 5943
10/05/2019 13,220.00p 13,410.00p 13,120.00p 13,195.00p 6672
09/05/2019 13,465.00p 13,465.00p 12,980.00p 13,100.00p 11220
08/05/2019 13,342.50p 13,625.00p 13,342.50p 13,445.00p 59487
07/05/2019 13,270.00p 13,585.00p 13,270.00p 13,355.00p 79369
03/05/2019 13,455.00p 13,755.00p 13,455.00p 13,542.50p 133214
02/05/2019 13,325.00p 13,410.00p 13,130.00p 13,355.00p 183281
01/05/2019 13,022.50p 13,070.00p 13,070.00p 13,070.00p 0
30/04/2019 13,022.50p 13,445.00p 13,022.50p 13,070.00p 177674
29/04/2019 12,937.50p 13,120.00p 12,937.50p 13,070.00p 39668
26/04/2019 12,845.00p 13,055.00p 12,830.00p 13,000.00p 84542
25/04/2019 12,987.50p 13,015.00p 12,785.00p 12,875.00p 26146
24/04/2019 12,557.50p 13,100.00p 12,557.50p 12,992.50p 111832
23/04/2019 11,685.00p 13,105.00p 11,240.00p 12,380.00p 340423

*Close Price adjusted for both dividends and splits