Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
18/04/2019 11,462.50p 11,645.00p 11,455.00p 11,485.00p 9177
17/04/2019 11,772.50p 11,772.50p 11,485.00p 11,485.00p 72148
16/04/2019 11,650.00p 11,745.00p 11,650.00p 11,700.00p 24694
15/04/2019 11,425.00p 11,585.00p 11,390.00p 11,540.00p 30109
12/04/2019 11,475.00p 11,480.00p 11,353.00p 11,397.50p 11950
11/04/2019 11,337.50p 11,705.00p 11,337.50p 11,470.00p 74797
10/04/2019 10,985.00p 11,364.78p 10,975.00p 11,342.50p 633502
09/04/2019 10,825.00p 11,020.00p 10,825.00p 10,995.00p 32588
08/04/2019 10,652.50p 10,920.00p 10,652.50p 10,772.50p 39018
05/04/2019 10,700.00p 10,750.00p 10,657.50p 10,707.50p 14833
04/04/2019 11,000.00p 11,000.00p 10,672.50p 10,705.00p 13130
03/04/2019 10,650.00p 10,980.00p 10,650.00p 10,912.50p 45646
02/04/2019 10,995.00p 10,995.00p 10,630.00p 10,630.00p 93816
01/04/2019 10,882.50p 11,040.00p 10,855.00p 10,987.50p 194571
29/03/2019 10,940.00p 11,050.00p 10,770.00p 10,792.50p 4871
28/03/2019 10,805.00p 11,015.00p 10,775.00p 10,865.00p 22059
27/03/2019 10,660.00p 10,890.00p 10,660.00p 10,737.50p 29950
26/03/2019 10,647.50p 10,745.00p 10,575.00p 10,607.50p 3459
25/03/2019 10,520.00p 10,645.00p 10,500.00p 10,640.00p 58131
22/03/2019 10,885.00p 10,900.00p 10,552.50p 10,590.00p 639643
21/03/2019 10,835.00p 10,970.00p 10,775.00p 10,857.50p 654655
20/03/2019 10,675.00p 10,915.00p 10,675.00p 10,840.00p 139882
19/03/2019 10,707.50p 10,821.50p 10,705.00p 10,712.50p 104174
18/03/2019 10,690.00p 10,835.00p 10,620.00p 10,655.00p 50706
15/03/2019 10,650.00p 10,795.00p 10,650.00p 10,657.50p 17205
14/03/2019 10,597.50p 10,730.00p 10,597.50p 10,682.50p 48171
13/03/2019 10,540.00p 10,665.00p 10,505.00p 10,640.00p 27193
12/03/2019 10,525.00p 10,640.00p 10,525.00p 10,547.50p 89555
11/03/2019 10,407.50p 10,625.00p 10,407.50p 10,555.00p 11257
08/03/2019 10,575.00p 10,595.00p 10,365.00p 10,380.00p 42941
07/03/2019 10,777.50p 10,777.50p 10,635.00p 10,702.50p 235587
06/03/2019 10,995.00p 10,995.00p 10,750.00p 10,777.50p 14382
05/03/2019 10,952.50p 11,005.00p 10,860.00p 10,985.00p 39651
04/03/2019 11,012.50p 11,025.00p 10,970.00p 10,970.00p 2165
01/03/2019 10,967.50p 11,035.00p 10,930.00p 10,975.00p 27450
28/02/2019 10,875.00p 10,960.00p 10,835.00p 10,955.00p 15330
27/02/2019 10,960.00p 10,980.00p 10,885.00p 10,947.50p 11509
26/02/2019 10,870.00p 11,075.00p 10,870.00p 10,945.00p 19986
25/02/2019 10,975.00p 11,010.00p 10,850.00p 10,887.50p 12020
22/02/2019 11,152.50p 11,155.00p 10,965.00p 10,972.50p 31515
21/02/2019 11,037.50p 11,250.00p 11,037.50p 11,135.00p 419259
20/02/2019 10,910.00p 11,040.00p 10,905.00p 11,032.50p 39453
19/02/2019 10,850.00p 10,920.00p 10,820.00p 10,880.00p 41643
18/02/2019 10,805.00p 10,835.00p 10,725.00p 10,775.00p 14793
15/02/2019 10,662.50p 10,854.00p 10,635.00p 10,802.50p 63346
14/02/2019 10,512.50p 10,675.00p 10,512.50p 10,652.50p 25154
13/02/2019 10,502.50p 10,580.00p 10,437.50p 10,437.50p 41776
12/02/2019 10,427.50p 10,555.00p 10,380.00p 10,422.50p 72852
11/02/2019 10,172.50p 10,500.00p 10,172.50p 10,357.50p 90784
08/02/2019 10,092.00p 10,175.00p 10,000.00p 10,085.00p 34667
07/02/2019 10,350.00p 10,415.00p 10,050.00p 10,097.50p 60151
06/02/2019 10,212.50p 10,395.00p 10,180.00p 10,352.50p 33546
05/02/2019 10,270.00p 10,270.00p 10,180.00p 10,227.50p 18371
04/02/2019 10,310.00p 10,310.00p 10,035.00p 10,227.50p 128198
01/02/2019 10,187.50p 10,370.00p 10,187.50p 10,330.00p 88889
31/01/2019 9,839.00p 10,245.00p 9,839.00p 10,210.00p 110555
30/01/2019 8,755.00p 10,295.00p 8,554.00p 9,819.00p 93405
29/01/2019 8,520.00p 8,802.00p 8,520.00p 8,644.00p 36674
28/01/2019 8,350.00p 8,530.00p 8,332.00p 8,514.00p 127053
25/01/2019 8,380.00p 8,446.00p 8,223.40p 8,446.00p 27384
24/01/2019 8,460.00p 8,550.00p 8,283.00p 8,283.00p 11574
23/01/2019 8,242.00p 8,466.00p 8,214.00p 8,404.00p 34174
22/01/2019 8,165.00p 8,300.00p 8,165.00p 8,236.00p 33151
21/01/2019 8,424.00p 8,424.00p 8,170.00p 8,179.00p 11818
18/01/2019 8,447.00p 8,518.00p 8,434.00p 8,461.00p 9689
17/01/2019 8,224.00p 8,428.00p 8,224.00p 8,411.00p 427243
16/01/2019 8,153.00p 8,340.00p 8,153.00p 8,334.00p 17145
15/01/2019 8,237.00p 8,256.00p 8,186.00p 8,219.00p 9482
14/01/2019 8,220.00p 8,246.00p 8,107.00p 8,195.00p 9672
11/01/2019 8,348.00p 8,374.00p 8,254.00p 8,278.00p 6404
10/01/2019 8,293.00p 8,330.00p 8,184.00p 8,274.00p 2499
09/01/2019 8,124.00p 8,376.00p 8,124.00p 8,331.00p 13064
08/01/2019 8,004.00p 8,140.00p 8,004.00p 8,105.00p 15222
07/01/2019 7,770.00p 8,042.00p 7,770.00p 7,958.00p 36194
04/01/2019 7,802.00p 7,888.00p 7,708.00p 7,814.00p 11190
03/01/2019 7,869.00p 7,869.00p 7,698.00p 7,724.00p 20314
02/01/2019 7,976.00p 7,976.00p 7,736.00p 7,863.00p 20370
31/12/2018 7,965.00p 8,006.00p 8,006.00p 8,006.00p 0
28/12/2018 7,965.00p 8,106.00p 6,901.00p 8,006.00p 109739
27/12/2018 8,029.00p 8,164.00p 7,792.00p 7,827.00p 17472
24/12/2018 8,306.00p 8,080.00p 8,080.00p 8,080.00p 0
21/12/2018 8,306.00p 8,306.00p 8,068.00p 8,080.00p 29303
20/12/2018 8,429.00p 8,466.00p 8,310.00p 8,329.00p 82837
19/12/2018 8,767.00p 8,782.00p 8,566.00p 8,585.00p 13001
18/12/2018 8,621.00p 8,792.00p 8,542.00p 8,712.00p 14066
17/12/2018 8,817.00p 8,840.00p 8,620.00p 8,685.00p 5267
14/12/2018 8,873.00p 8,906.00p 8,738.00p 8,813.00p 40841
13/12/2018 9,000.00p 9,108.00p 8,902.00p 8,909.00p 2600
12/12/2018 9,033.00p 9,130.00p 8,898.00p 9,091.00p 45012
11/12/2018 8,717.00p 8,965.00p 8,624.00p 8,965.00p 27796
10/12/2018 8,725.00p 8,856.00p 8,488.00p 8,691.00p 47884
07/12/2018 8,661.00p 8,898.00p 8,630.00p 8,655.00p 9233
06/12/2018 8,865.00p 8,865.00p 8,627.00p 8,658.00p 3837
05/12/2018 8,784.00p 9,006.00p 8,784.00p 8,974.00p 136296
04/12/2018 9,158.00p 9,272.00p 9,040.00p 9,040.00p 184895
03/12/2018 9,364.00p 9,364.00p 9,176.00p 9,196.00p 292691
30/11/2018 9,369.00p 9,502.00p 9,339.00p 9,420.00p 14761
29/11/2018 9,354.00p 9,440.31p 9,304.00p 9,422.00p 12164
28/11/2018 9,318.00p 9,384.00p 9,279.00p 9,322.00p 18109
27/11/2018 9,425.00p 9,452.00p 9,288.00p 9,311.00p 37417
26/11/2018 9,050.00p 9,414.00p 9,050.00p 9,395.00p 21788
23/11/2018 8,948.00p 9,151.00p 8,938.00p 9,127.00p 30220
22/11/2018 8,739.00p 8,986.00p 8,688.00p 8,959.00p 7737
21/11/2018 7,944.00p 8,946.00p 7,830.00p 8,781.00p 435978
20/11/2018 7,976.00p 8,006.00p 7,893.80p 7,932.00p 50033
19/11/2018 8,039.00p 8,076.00p 7,984.00p 8,009.00p 20022
16/11/2018 8,089.00p 8,105.20p 7,992.00p 8,037.00p 4748
15/11/2018 8,237.00p 8,336.00p 7,990.00p 8,036.00p 51207
14/11/2018 8,317.00p 8,320.00p 8,196.00p 8,262.00p 33984
13/11/2018 8,333.00p 8,424.00p 8,264.00p 8,308.00p 11119
12/11/2018 8,623.00p 8,628.00p 8,366.00p 8,379.00p 2148
09/11/2018 8,577.00p 8,658.00p 8,434.00p 8,658.00p 6725
08/11/2018 8,742.00p 8,834.00p 8,612.00p 8,614.00p 5493
07/11/2018 8,650.00p 8,796.00p 8,650.00p 8,756.00p 7363
06/11/2018 8,644.00p 8,644.00p 8,568.60p 8,594.00p 3164
05/11/2018 8,657.00p 8,688.00p 8,608.00p 8,688.00p 1519
02/11/2018 8,574.00p 8,726.00p 8,331.00p 8,331.00p 17036
01/11/2018 9,034.00p 9,200.00p 7,986.00p 8,331.00p 147477
31/10/2018 8,978.00p 9,144.00p 8,970.00p 8,994.00p 268547
30/10/2018 8,835.00p 8,890.00p 8,650.00p 8,883.00p 93190
29/10/2018 8,618.00p 8,891.00p 8,618.00p 8,844.00p 128118
26/10/2018 8,467.00p 8,602.00p 8,448.00p 8,475.00p 44716
25/10/2018 8,438.00p 8,680.00p 8,438.00p 8,577.00p 100268
24/10/2018 8,389.00p 8,595.00p 8,389.00p 8,595.00p 9686
23/10/2018 8,440.00p 8,440.00p 8,286.00p 8,305.00p 104
22/10/2018 8,545.00p 8,563.00p 8,392.00p 8,540.00p 1737
19/10/2018 8,260.00p 8,572.00p 8,148.00p 8,572.00p 212633
18/10/2018 8,014.00p 8,328.00p 7,883.20p 8,217.00p 135504
17/10/2018 7,846.00p 7,967.00p 7,846.00p 7,967.00p 58713
16/10/2018 7,498.00p 7,890.00p 7,498.00p 7,795.00p 13826
15/10/2018 7,929.00p 8,198.60p 7,487.00p 7,487.00p 494101
12/10/2018 9,390.00p 9,390.00p 9,187.00p 9,209.00p 6169
11/10/2018 9,178.00p 9,519.00p 9,178.00p 9,374.00p 64413
10/10/2018 9,410.00p 9,445.00p 9,340.00p 9,367.00p 6038
09/10/2018 9,395.00p 9,496.00p 9,329.00p 9,432.00p 79888
08/10/2018 9,740.00p 9,740.00p 9,234.00p 9,458.00p 10809
05/10/2018 9,943.00p 10,025.00p 9,795.00p 9,795.00p 691
04/10/2018 10,275.00p 10,275.00p 9,886.02p 9,893.00p 54014
03/10/2018 10,062.50p 10,335.00p 10,050.00p 10,280.00p 7497
02/10/2018 10,085.00p 10,095.00p 9,974.00p 10,015.00p 163722
01/10/2018 10,260.00p 10,260.00p 10,140.00p 10,150.00p 42728
28/09/2018 10,345.00p 10,567.50p 10,265.00p 10,265.00p 121558
27/09/2018 10,292.50p 10,370.00p 10,272.50p 10,370.00p 5846
26/09/2018 10,742.50p 10,742.50p 10,095.00p 10,397.50p 65418
25/09/2018 10,845.00p 10,848.50p 10,695.00p 10,772.50p 7228
24/09/2018 10,927.50p 10,927.50p 10,650.00p 10,760.00p 843
21/09/2018 10,880.00p 10,940.00p 10,880.00p 10,940.00p 9750
20/09/2018 10,660.00p 10,844.20p 10,660.00p 10,812.50p 61505
19/09/2018 10,607.50p 10,740.00p 10,607.50p 10,690.00p 10666
18/09/2018 10,697.50p 10,697.50p 10,581.86p 10,615.00p 6045
17/09/2018 10,797.50p 10,837.50p 10,637.50p 10,692.50p 1661
14/09/2018 10,970.00p 10,990.00p 10,700.00p 10,855.00p 12408
13/09/2018 10,882.50p 10,977.50p 10,882.50p 10,930.00p 7784
12/09/2018 10,787.50p 10,885.00p 10,787.50p 10,885.00p 62147
11/09/2018 10,732.50p 10,775.00p 10,665.00p 10,730.00p 23849
10/09/2018 10,605.00p 10,730.00p 10,605.00p 10,730.00p 22197
07/09/2018 10,722.50p 10,730.00p 10,475.00p 10,582.50p 12997
06/09/2018 10,675.00p 10,850.00p 10,639.50p 10,715.00p 824098
05/09/2018 10,730.00p 10,820.00p 10,725.00p 10,725.00p 9127
04/09/2018 10,845.00p 10,845.00p 10,750.00p 10,750.00p 19120
03/09/2018 10,875.00p 10,975.00p 10,855.00p 10,910.00p 220918
31/08/2018 10,890.00p 10,959.00p 10,890.00p 10,935.00p 8458
30/08/2018 10,880.00p 10,940.00p 10,820.00p 10,902.50p 19583
29/08/2018 10,942.50p 10,985.00p 10,647.50p 10,885.00p 2183
28/08/2018 11,015.00p 11,015.00p 10,895.00p 10,985.00p 51422
24/08/2018 10,895.00p 10,955.00p 10,780.00p 10,880.00p 30586
23/08/2018 10,587.50p 10,925.00p 10,587.50p 10,917.50p 260778
22/08/2018 10,012.00p 10,635.00p 10,012.00p 10,605.00p 393594
21/08/2018 9,761.00p 10,049.50p 9,761.00p 10,049.50p 185116
20/08/2018 9,781.00p 9,831.00p 9,781.00p 9,831.00p 9937
17/08/2018 9,751.00p 9,830.00p 9,751.00p 9,807.00p 896
16/08/2018 9,729.00p 9,763.00p 9,729.00p 9,759.00p 336
15/08/2018 9,711.00p 9,748.00p 9,654.00p 9,671.00p 1063
14/08/2018 9,743.00p 9,772.00p 9,733.00p 9,733.00p 3549
13/08/2018 9,770.00p 9,770.00p 9,729.00p 9,729.00p 3154
10/08/2018 9,918.00p 9,918.00p 9,786.50p 9,829.00p 23145
09/08/2018 9,897.00p 9,961.50p 9,860.00p 9,961.50p 4686
08/08/2018 9,857.00p 9,943.50p 9,857.00p 9,943.50p 3363
07/08/2018 9,805.00p 9,902.50p 9,805.00p 9,902.50p 449
06/08/2018 9,853.00p 9,860.00p 9,794.00p 9,830.00p 16331
03/08/2018 9,893.00p 9,906.00p 9,795.71p 9,860.00p 667294
02/08/2018 9,807.00p 9,883.00p 9,807.00p 9,883.00p 309047
01/08/2018 9,503.00p 9,869.00p 9,503.00p 9,826.00p 31100
31/07/2018 9,494.00p 9,494.00p 9,406.00p 9,493.00p 63696
30/07/2018 9,426.00p 9,526.00p 9,421.00p 9,474.00p 6933
27/07/2018 9,431.00p 9,450.00p 9,338.00p 9,413.00p 2123
26/07/2018 9,298.00p 9,458.00p 9,298.00p 9,402.00p 135688
25/07/2018 9,250.00p 9,280.00p 9,248.00p 9,261.00p 116650
24/07/2018 9,219.00p 9,315.00p 9,208.76p 9,271.00p 18985
23/07/2018 9,227.00p 9,244.00p 9,206.00p 9,206.00p 21583
20/07/2018 9,162.00p 9,210.00p 9,108.00p 9,210.00p 50
19/07/2018 9,310.00p 9,310.00p 9,085.78p 9,143.00p 40697
18/07/2018 9,596.00p 9,596.00p 9,281.00p 9,304.00p 227526
17/07/2018 9,295.00p 9,613.00p 9,295.00p 9,613.00p 310380
16/07/2018 8,531.00p 8,677.00p 8,498.00p 8,670.00p 111135
13/07/2018 8,466.00p 8,526.00p 8,463.00p 8,463.00p 48349
12/07/2018 8,391.00p 8,470.20p 8,391.00p 8,451.00p 187648
11/07/2018 8,431.00p 8,431.00p 8,299.00p 8,361.00p 17851
10/07/2018 8,382.00p 8,464.00p 8,382.00p 8,430.00p 7184
09/07/2018 8,286.00p 8,428.00p 8,286.00p 8,355.00p 67994

*Close Price adjusted for both dividends and splits