Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
06/07/2018 8,192.00p 8,296.00p 8,192.00p 8,257.00p 869
05/07/2018 8,049.00p 8,152.00p 8,049.00p 8,131.00p 407541
04/07/2018 8,116.00p 8,116.00p 8,009.00p 8,009.00p 227332
03/07/2018 8,133.00p 8,140.00p 8,084.00p 8,121.00p 152656
02/07/2018 8,107.00p 8,107.00p 8,027.80p 8,104.00p 81111
29/06/2018 8,017.00p 8,176.00p 8,017.00p 8,152.00p 28971
28/06/2018 8,120.00p 8,192.00p 7,947.00p 7,947.00p 3905
27/06/2018 8,084.00p 8,145.00p 8,005.00p 8,145.00p 8150
26/06/2018 8,141.00p 8,164.00p 8,092.00p 8,092.00p 2781
25/06/2018 8,112.00p 8,242.00p 8,112.00p 8,117.00p 42104
22/06/2018 8,188.00p 8,107.00p 8,107.00p 8,107.00p 0
21/06/2018 8,188.00p 8,192.00p 8,094.19p 8,107.00p 70427
20/06/2018 8,226.00p 8,226.00p 8,155.00p 8,168.00p 25500
19/06/2018 8,255.00p 8,255.00p 8,117.80p 8,185.00p 86181
18/06/2018 8,457.00p 8,457.00p 8,314.00p 8,318.00p 60517
15/06/2018 8,459.00p 8,492.00p 8,419.00p 8,419.00p 81937
14/06/2018 8,211.00p 8,524.00p 8,211.00p 8,479.00p 50734
13/06/2018 8,321.00p 8,321.00p 8,206.00p 8,226.00p 41068
12/06/2018 8,300.00p 8,338.00p 8,223.20p 8,321.00p 7249
11/06/2018 8,285.00p 8,368.00p 8,186.00p 8,254.00p 175942
08/06/2018 8,524.00p 8,524.00p 8,236.00p 8,236.00p 48233
07/06/2018 8,460.00p 8,652.00p 8,428.00p 8,588.00p 148149
06/06/2018 8,916.00p 8,891.00p 8,891.00p 8,891.00p 0
05/06/2018 8,916.00p 8,983.00p 8,855.90p 8,891.00p 21543
04/06/2018 8,906.00p 8,960.00p 8,868.00p 8,925.00p 43837
01/06/2018 8,530.00p 8,922.00p 8,530.00p 8,907.00p 98096
31/05/2018 8,376.00p 8,546.00p 7,000.00p 8,420.00p 115346
30/05/2018 8,297.00p 8,394.00p 8,297.00p 8,394.00p 3905
29/05/2018 8,282.00p 8,365.90p 8,282.00p 8,365.00p 27614
25/05/2018 8,382.00p 8,382.00p 8,330.00p 8,381.00p 28247
24/05/2018 8,423.00p 8,423.00p 8,340.00p 8,366.00p 42283
23/05/2018 8,479.00p 8,479.00p 8,378.00p 8,418.00p 42116
22/05/2018 8,666.00p 8,666.00p 8,455.00p 8,541.00p 38071
21/05/2018 8,530.00p 8,666.47p 8,530.00p 8,664.00p 19403
18/05/2018 8,496.00p 8,499.90p 8,477.00p 8,477.00p 22131
17/05/2018 8,448.00p 8,543.00p 8,448.00p 8,543.00p 47572
16/05/2018 8,417.00p 8,421.87p 8,408.00p 8,408.00p 29593
15/05/2018 8,498.00p 8,498.00p 8,436.00p 8,436.00p 175836
14/05/2018 8,551.00p 8,551.00p 8,508.71p 8,520.00p 218382
11/05/2018 8,744.00p 8,744.00p 8,559.00p 8,559.00p 28623
10/05/2018 8,744.00p 8,761.00p 8,761.00p 8,761.00p 0
09/05/2018 8,744.00p 8,761.00p 8,710.00p 8,761.00p 49123
08/05/2018 8,757.00p 8,809.00p 8,419.00p 8,761.00p 35582
04/05/2018 8,364.00p 8,449.90p 8,364.00p 8,419.00p 78559
03/05/2018 8,323.00p 8,353.00p 8,300.00p 8,353.00p 1603316
02/05/2018 8,257.00p 8,489.00p 8,257.00p 8,338.00p 233062
01/05/2018 8,408.00p 8,451.00p 8,451.00p 8,451.00p 0
30/04/2018 8,408.00p 8,451.00p 8,198.35p 8,451.00p 20319
27/04/2018 8,753.00p 8,753.00p 8,208.00p 8,451.00p 120446
26/04/2018 9,563.00p 9,563.00p 9,050.00p 9,050.00p 107648
25/04/2018 9,590.00p 9,698.50p 9,539.00p 9,623.00p 30754
24/04/2018 9,721.00p 9,762.01p 9,603.00p 9,603.00p 31160
23/04/2018 9,565.00p 9,697.00p 9,565.00p 9,655.00p 30370
20/04/2018 9,489.00p 9,588.80p 9,405.00p 9,557.00p 77700
19/04/2018 9,731.50p 9,731.50p 9,480.00p 9,480.00p 234061
18/04/2018 9,775.00p 9,775.00p 9,636.00p 9,679.00p 45498
17/04/2018 9,637.00p 9,770.00p 9,637.00p 9,743.00p 20995
16/04/2018 9,715.00p 9,715.00p 9,610.00p 9,639.00p 11871
13/04/2018 9,624.00p 9,780.00p 9,624.00p 9,707.00p 209712
12/04/2018 9,478.00p 9,645.00p 9,478.00p 9,645.00p 74453
11/04/2018 9,564.00p 9,608.00p 9,473.00p 9,491.00p 86195
10/04/2018 9,687.00p 9,830.50p 9,356.00p 9,523.00p 8113
09/04/2018 9,629.00p 9,694.00p 9,584.00p 9,615.00p 64447
06/04/2018 9,466.00p 9,660.00p 9,466.00p 9,603.00p 2508946
05/04/2018 9,385.00p 9,548.00p 9,385.00p 9,540.00p 8935
04/04/2018 9,372.00p 9,372.00p 9,280.00p 9,292.00p 57294
03/04/2018 9,435.00p 9,435.00p 9,341.00p 9,368.00p 468
29/03/2018 9,435.00p 9,570.00p 9,427.00p 9,427.00p 498
28/03/2018 9,372.00p 9,427.00p 9,332.00p 9,427.00p 186807
27/03/2018 9,328.00p 9,468.00p 9,328.00p 9,439.00p 3243
26/03/2018 9,330.00p 9,372.00p 9,270.00p 9,270.00p 944
23/03/2018 9,249.00p 9,325.00p 9,245.00p 9,309.00p 7427
22/03/2018 9,610.00p 9,610.00p 9,362.00p 9,369.00p 42390
21/03/2018 9,877.00p 9,877.00p 9,659.00p 9,683.00p 76991
20/03/2018 10,617.50p 10,617.50p 10,392.50p 10,392.50p 217532
19/03/2018 10,672.50p 10,680.00p 10,570.00p 10,605.00p 2504
16/03/2018 10,807.50p 10,807.50p 10,720.00p 10,740.00p 12718
15/03/2018 10,795.00p 10,840.00p 10,750.00p 10,790.00p 94482
14/03/2018 10,740.00p 10,985.00p 10,727.50p 10,795.00p 30361
13/03/2018 10,727.50p 10,885.25p 10,727.50p 10,727.50p 15095
12/03/2018 11,125.00p 11,132.50p 10,700.00p 10,700.00p 490
09/03/2018 10,857.50p 11,155.00p 10,857.50p 11,095.00p 26983
08/03/2018 10,237.50p 10,925.00p 10,237.50p 10,840.00p 4590
07/03/2018 10,210.00p 10,253.50p 10,210.00p 10,225.00p 26
06/03/2018 10,277.50p 10,309.50p 10,240.00p 10,252.50p 2618
05/03/2018 10,215.00p 10,220.00p 10,188.00p 10,220.00p 3113
02/03/2018 10,340.00p 10,565.00p 10,025.00p 10,225.00p 10499
01/03/2018 10,435.00p 10,657.50p 10,205.00p 10,422.50p 2571
28/02/2018 10,360.00p 10,480.00p 10,349.75p 10,430.00p 38636
27/02/2018 10,455.00p 10,465.00p 10,376.00p 10,410.00p 9157
26/02/2018 10,415.00p 10,592.50p 10,231.00p 10,422.50p 4112
23/02/2018 10,272.50p 10,435.00p 10,272.50p 10,405.00p 4402
22/02/2018 10,142.50p 10,275.00p 10,142.50p 10,265.00p 22663
21/02/2018 10,152.50p 10,237.50p 10,152.50p 10,237.50p 16098
20/02/2018 10,132.50p 10,327.50p 10,000.50p 10,210.00p 0
19/02/2018 10,290.00p 10,290.00p 10,135.00p 10,135.00p 881
16/02/2018 10,155.00p 10,317.50p 10,155.00p 10,317.50p 1885
15/02/2018 10,165.00p 10,165.00p 10,090.00p 10,099.50p 1001520
14/02/2018 10,049.50p 10,140.00p 10,049.50p 10,140.00p 29360
13/02/2018 10,182.50p 10,182.50p 10,002.80p 10,035.00p 40644
12/02/2018 10,167.50p 10,205.00p 10,150.00p 10,200.00p 51864
09/02/2018 10,185.00p 10,230.00p 10,060.00p 10,082.50p 139983
08/02/2018 10,335.00p 10,375.00p 10,215.00p 10,235.00p 6700
07/02/2018 10,327.50p 10,400.00p 10,245.00p 10,380.00p 8895
06/02/2018 10,257.50p 10,425.00p 10,257.50p 10,275.00p 2732
05/02/2018 10,710.00p 10,794.75p 10,610.00p 10,645.00p 16094
02/02/2018 10,810.00p 10,810.00p 10,752.50p 10,765.00p 10606
01/02/2018 10,832.50p 10,832.50p 10,795.00p 10,815.00p 2106
31/01/2018 10,465.00p 10,914.75p 10,465.00p 10,785.00p 247475
30/01/2018 10,527.50p 10,584.61p 10,409.26p 10,435.00p 12572
29/01/2018 11,127.50p 11,127.50p 10,390.00p 10,390.00p 27027
26/01/2018 11,542.50p 11,625.00p 11,542.50p 11,572.50p 1217
25/01/2018 11,560.00p 11,587.50p 11,500.00p 11,555.00p 7075
24/01/2018 11,682.50p 11,682.50p 11,565.00p 11,582.50p 2994
23/01/2018 11,620.00p 11,717.50p 11,620.00p 11,697.50p 858
22/01/2018 11,535.00p 11,555.00p 11,510.00p 11,510.00p 1561
19/01/2018 11,385.00p 11,545.00p 11,385.00p 11,545.00p 10699
18/01/2018 11,525.00p 11,525.00p 11,327.50p 11,335.00p 4525
17/01/2018 11,680.00p 11,680.00p 11,540.00p 11,580.00p 17982
16/01/2018 11,722.50p 11,722.50p 11,670.00p 11,670.00p -17180
15/01/2018 11,725.00p 11,775.00p 11,725.00p 11,775.00p 851
12/01/2018 11,797.50p 11,797.50p 11,665.25p 11,752.50p 10729
11/01/2018 11,782.50p 11,790.00p 11,670.00p 11,767.50p 246290
10/01/2018 11,830.00p 11,830.00p 11,715.00p 11,747.50p 1452
09/01/2018 11,877.50p 11,890.00p 11,825.00p 11,845.00p 960
08/01/2018 11,937.50p 12,003.75p 11,855.00p 11,910.00p 57446
05/01/2018 11,725.00p 11,912.50p 11,725.00p 11,912.50p 11330
04/01/2018 11,717.50p 11,717.50p 11,673.50p 11,715.00p 10161
03/01/2018 11,727.50p 11,750.00p 11,727.50p 11,742.50p 568
02/01/2018 11,885.00p 11,885.00p 11,750.00p 11,760.00p 90514
29/12/2017 11,875.00p 11,875.00p 11,850.00p 11,875.00p 3443
28/12/2017 11,887.50p 12,010.00p 11,875.00p 11,875.00p 12640
27/12/2017 11,900.00p 12,010.00p 11,900.00p 11,925.00p 41588
22/12/2017 11,950.00p 11,960.00p 11,900.00p 11,900.00p 843
21/12/2017 11,962.50p 12,040.00p 11,920.00p 11,950.00p 21306
20/12/2017 12,087.50p 12,165.00p 11,950.00p 11,987.50p 96053
19/12/2017 12,087.50p 12,140.00p 11,920.00p 12,075.00p 99681
18/12/2017 12,087.50p 12,300.80p 12,070.00p 12,262.50p 53711
15/12/2017 12,062.50p 12,095.00p 11,980.00p 12,025.00p 211902
14/12/2017 12,337.50p 12,380.00p 11,850.00p 12,125.00p 287772
13/12/2017 12,475.00p 12,475.00p 12,270.00p 12,337.50p 63930
12/12/2017 12,325.00p 12,540.00p 12,325.00p 12,512.50p 154139
11/12/2017 12,337.50p 12,460.00p 12,270.00p 12,387.50p 107011
08/12/2017 12,225.00p 12,600.00p 12,225.00p 12,487.50p 139434
07/12/2017 12,012.50p 12,690.00p 12,012.50p 12,125.00p 298803
06/12/2017 14,850.00p 14,860.00p 14,430.00p 14,675.00p 75253
05/12/2017 15,100.00p 15,100.00p 14,810.00p 14,912.50p 145070
04/12/2017 14,987.50p 15,280.00p 14,987.50p 15,187.50p 73832
01/12/2017 15,050.00p 15,110.00p 14,860.00p 14,950.00p 81919
30/11/2017 15,287.50p 15,287.50p 14,940.00p 15,137.50p 92499
29/11/2017 15,225.00p 15,355.00p 15,225.00p 15,262.50p 45335
28/11/2017 15,150.00p 15,360.00p 15,150.00p 15,275.00p 134341
27/11/2017 15,150.00p 15,330.00p 15,080.00p 15,262.50p 74993
24/11/2017 15,225.00p 15,225.00p 15,050.00p 15,112.50p 58139
23/11/2017 15,287.50p 15,435.00p 15,200.00p 15,237.50p 124865
22/11/2017 15,387.50p 15,530.00p 15,310.00p 15,412.50p 62599
21/11/2017 15,200.00p 15,390.00p 15,050.00p 15,387.50p 63844
20/11/2017 15,275.00p 15,300.00p 15,100.00p 15,262.50p 82789
17/11/2017 15,462.50p 15,462.50p 15,265.00p 15,337.50p 31646
16/11/2017 15,375.00p 15,510.00p 15,280.00p 15,487.50p 154457
15/11/2017 15,212.50p 15,290.99p 15,134.10p 15,262.50p 36186
14/11/2017 15,250.00p 15,300.00p 15,200.00p 15,262.50p 29490
13/11/2017 14,750.00p 15,280.00p 14,750.00p 15,262.50p 1150201
10/11/2017 16,362.50p 16,362.50p 14,675.00p 14,675.00p 139314
09/11/2017 16,025.00p 16,100.00p 15,880.00p 15,925.00p 12271
08/11/2017 16,350.00p 16,350.00p 16,000.00p 16,037.50p 158600
07/11/2017 16,387.50p 16,440.00p 16,290.00p 16,400.00p 358611
06/11/2017 16,300.00p 16,390.00p 16,220.00p 16,350.00p 80224
03/11/2017 16,112.50p 16,390.00p 16,112.50p 16,262.50p 136567
02/11/2017 16,062.50p 16,210.00p 16,062.50p 16,087.50p 42578
01/11/2017 16,537.50p 16,537.50p 16,060.00p 16,112.50p 16342
31/10/2017 16,337.50p 16,560.00p 16,337.50p 16,450.00p 31617
30/10/2017 16,562.50p 16,599.07p 16,438.93p 16,550.00p 101512
27/10/2017 16,450.00p 16,650.00p 16,430.00p 16,650.00p 38979
26/10/2017 15,775.00p 16,430.00p 15,775.00p 16,350.00p 64134
25/10/2017 15,712.50p 15,862.73p 15,660.00p 15,825.00p 12458
24/10/2017 15,850.00p 15,870.00p 15,708.98p 15,737.50p 78212
23/10/2017 15,787.50p 15,940.00p 15,787.50p 15,887.50p 46063
20/10/2017 15,512.50p 15,890.00p 15,330.00p 15,775.00p 58717
19/10/2017 15,075.00p 15,709.75p 15,075.00p 15,462.50p 74838
18/10/2017 15,712.50p 15,755.00p 14,810.00p 15,037.50p 1128374
17/10/2017 15,687.50p 15,712.50p 15,500.00p 15,712.50p 209415
16/10/2017 15,675.00p 15,715.44p 15,645.00p 15,662.50p 90290
13/10/2017 15,687.50p 15,912.50p 15,450.00p 15,712.50p 586442
12/10/2017 15,625.00p 15,650.00p 15,387.50p 15,612.50p 370237
11/10/2017 15,662.50p 15,850.00p 15,562.50p 15,637.50p 116403
10/10/2017 15,675.00p 15,925.00p 15,362.50p 15,562.50p 26322
09/10/2017 15,612.50p 15,850.00p 15,512.50p 15,775.00p 9445
06/10/2017 15,875.00p 16,100.00p 15,375.00p 15,612.50p 28263
05/10/2017 15,875.00p 16,137.50p 15,625.00p 15,875.00p 32375
04/10/2017 15,825.00p 16,037.50p 15,675.00p 15,875.00p 31073
03/10/2017 15,587.50p 15,825.00p 15,512.50p 15,825.00p 50417
02/10/2017 15,312.50p 15,662.50p 15,250.00p 15,512.50p 123687
29/09/2017 14,862.50p 15,325.00p 14,775.00p 15,250.00p 134032
28/09/2017 14,937.50p 15,162.50p 14,700.00p 14,775.00p 295374
27/09/2017 15,012.50p 15,100.00p 14,950.00p 14,950.00p 74478
26/09/2017 15,125.00p 15,350.00p 14,800.00p 15,050.00p 47934
25/09/2017 15,200.00p 15,437.50p 14,900.00p 15,150.00p 30412
22/09/2017 15,300.00p 15,550.00p 14,962.50p 15,200.00p 39329
21/09/2017 15,325.00p 15,475.00p 15,125.00p 15,362.50p 45387

*Close Price adjusted for both dividends and splits