Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
20/09/2017 15,075.00p 15,312.50p 14,950.00p 15,162.50p 40484
19/09/2017 15,212.50p 15,437.50p 14,887.50p 15,125.00p 20579
18/09/2017 15,187.50p 15,412.50p 15,112.50p 15,187.50p 41914
15/09/2017 15,175.00p 15,400.00p 14,937.50p 15,175.00p 51183
14/09/2017 15,062.50p 15,287.50p 14,937.50p 15,150.00p 99647
13/09/2017 14,975.00p 15,200.00p 14,975.00p 15,062.50p 19930
12/09/2017 15,012.50p 15,200.00p 14,787.50p 15,012.50p 125120
11/09/2017 14,462.50p 15,012.50p 14,462.50p 15,012.50p 187501
08/09/2017 14,525.00p 14,775.00p 14,237.50p 14,475.00p 30453
07/09/2017 14,275.00p 14,575.00p 14,275.00p 14,575.00p 100541
06/09/2017 14,375.00p 14,625.00p 14,062.50p 14,300.00p 55267
05/09/2017 14,475.00p 14,687.50p 14,200.00p 14,400.00p 70870
04/09/2017 14,587.50p 14,812.50p 14,237.50p 14,450.00p 75341
01/09/2017 14,762.50p 14,975.00p 14,537.50p 14,762.50p 77817
31/08/2017 14,300.00p 14,862.50p 14,225.00p 14,625.00p 175710
30/08/2017 14,200.00p 14,387.50p 14,012.50p 14,225.00p 106390
29/08/2017 14,100.00p 14,312.50p 13,925.00p 14,100.00p 315315
25/08/2017 14,100.00p 14,300.00p 13,900.00p 14,100.00p 269994
24/08/2017 14,200.00p 14,487.50p 13,850.00p 14,050.00p 158235
23/08/2017 14,412.50p 14,625.00p 14,125.00p 14,337.50p 209924
22/08/2017 14,375.00p 14,550.00p 14,212.50p 14,450.00p 63122
21/08/2017 14,262.50p 14,475.00p 14,075.00p 14,275.00p 48279
18/08/2017 14,362.50p 14,625.00p 14,050.00p 14,275.00p 195717
17/08/2017 14,362.50p 14,575.00p 14,237.50p 14,450.00p 61786
16/08/2017 14,487.50p 14,675.00p 14,150.00p 14,375.00p 107314
15/08/2017 14,512.50p 14,700.00p 14,200.00p 14,425.00p 153336
14/08/2017 14,262.50p 14,500.00p 14,175.00p 14,500.00p 180402
11/08/2017 14,175.00p 14,400.00p 13,962.50p 14,175.00p 4831
10/08/2017 14,475.00p 14,687.50p 14,012.50p 14,250.00p 63670
09/08/2017 14,350.00p 14,587.50p 14,212.50p 14,425.00p 192016
08/08/2017 14,075.00p 14,450.00p 14,050.00p 14,375.00p 154939
07/08/2017 14,112.50p 14,350.00p 13,850.00p 14,050.00p 21136
04/08/2017 14,112.50p 14,312.50p 13,912.50p 14,112.50p 9920
03/08/2017 14,087.50p 14,287.50p 13,925.00p 14,150.00p 62862
02/08/2017 14,150.00p 14,350.00p 13,850.00p 14,075.00p 41193
01/08/2017 14,025.00p 14,237.50p 13,900.00p 14,100.00p 146764
31/07/2017 14,050.00p 14,237.50p 13,825.00p 14,050.00p 146986
28/07/2017 14,187.50p 14,400.00p 13,812.50p 14,025.00p 95683
27/07/2017 14,350.00p 14,575.00p 14,025.00p 14,250.00p 15912
26/07/2017 14,250.00p 14,462.50p 14,150.00p 14,375.00p 277719
25/07/2017 14,325.00p 14,550.00p 14,025.00p 14,250.00p 81558
24/07/2017 14,487.50p 14,687.50p 14,112.50p 14,325.00p 126488
21/07/2017 14,637.50p 14,812.50p 14,212.50p 14,400.00p 54624
20/07/2017 14,787.50p 14,975.00p 14,400.00p 14,650.00p 64747
19/07/2017 14,825.00p 15,012.50p 14,650.00p 14,800.00p 37495
18/07/2017 15,150.00p 15,387.50p 14,550.00p 14,800.00p 144840
17/07/2017 15,700.00p 16,700.00p 13,825.00p 15,200.00p 606594
14/07/2017 16,700.00p 16,900.00p 16,500.00p 16,700.00p 92083
13/07/2017 16,700.00p 16,900.00p 16,325.00p 16,550.00p 83021
12/07/2017 16,412.50p 16,650.00p 16,375.00p 16,600.00p 22859
11/07/2017 16,537.50p 16,725.00p 16,212.50p 16,400.00p 94434
10/07/2017 16,475.00p 16,675.00p 16,400.00p 16,475.00p 55041
07/07/2017 16,362.50p 16,537.50p 16,162.50p 16,400.00p 67475
06/07/2017 16,500.00p 16,750.00p 16,300.00p 16,300.00p 212750
05/07/2017 16,325.00p 16,575.00p 16,262.50p 16,550.00p 2938
04/07/2017 16,400.00p 16,687.50p 16,150.00p 16,400.00p 97026
03/07/2017 16,500.00p 16,737.50p 16,250.00p 16,500.00p 42326
30/06/2017 16,450.00p 16,687.50p 16,275.00p 16,550.00p 4553
29/06/2017 16,762.50p 17,000.00p 16,187.50p 16,450.00p 8286
28/06/2017 16,925.00p 17,200.00p 16,525.00p 16,800.00p 44961
27/06/2017 17,150.00p 17,412.50p 16,925.00p 17,012.50p 32386
26/06/2017 17,125.00p 17,462.50p 16,887.50p 17,125.00p 59474
23/06/2017 17,287.50p 17,287.50p 17,225.00p 17,287.50p 0
22/06/2017 17,112.50p 17,362.50p 16,975.00p 17,225.00p 0
21/06/2017 17,062.50p 17,325.00p 16,925.00p 17,125.00p 0
20/06/2017 17,212.50p 17,462.50p 16,850.00p 17,112.50p 0
19/06/2017 17,575.00p 17,887.50p 16,925.00p 17,175.00p 0
16/06/2017 17,437.50p 17,725.00p 17,437.50p 17,637.50p 233725
15/06/2017 17,287.50p 17,451.13p 17,210.00p 17,412.50p 181737
14/06/2017 18,337.50p 18,400.00p 17,130.00p 17,337.50p 85913
13/06/2017 18,087.50p 18,440.00p 18,087.50p 18,375.00p 9707
12/06/2017 18,187.50p 18,187.50p 18,054.27p 18,087.50p 16070
09/06/2017 18,237.50p 18,307.44p 18,090.00p 18,237.50p 99663
08/06/2017 18,350.00p 18,420.00p 18,260.00p 18,362.50p 15045
07/06/2017 18,087.50p 18,387.50p 18,087.50p 18,387.50p 15425
06/06/2017 18,162.50p 18,212.50p 18,162.50p 18,162.50p 0
05/06/2017 18,425.00p 18,425.00p 18,171.18p 18,212.50p 5284
02/06/2017 18,275.00p 18,451.85p 18,275.00p 18,387.50p 119554
01/06/2017 18,087.50p 18,240.00p 18,087.50p 18,187.50p 45414
31/05/2017 18,125.00p 18,150.00p 18,069.11p 18,137.50p 64738
30/05/2017 18,050.00p 18,150.00p 18,050.00p 18,062.50p 30218
26/05/2017 18,000.00p 18,250.00p 18,000.00p 18,212.50p 51815
25/05/2017 18,012.50p 18,012.50p 18,012.50p 18,012.50p 0
24/05/2017 18,075.00p 18,075.00p 17,960.00p 18,012.50p 83684
23/05/2017 17,912.50p 18,091.17p 17,912.50p 18,087.50p 54432
22/05/2017 17,762.50p 17,950.00p 17,720.00p 17,862.50p 31883
19/05/2017 17,737.50p 17,840.00p 17,710.00p 17,737.50p 37245
18/05/2017 17,562.50p 17,690.00p 17,460.00p 17,562.50p 41019
17/05/2017 17,850.00p 17,910.00p 17,620.00p 17,637.50p 14144
16/05/2017 17,887.50p 17,970.00p 17,850.00p 17,887.50p 45779
15/05/2017 18,025.00p 18,043.53p 17,800.00p 17,812.50p 47521
12/05/2017 17,812.50p 17,990.00p 17,760.00p 17,912.50p 82086
11/05/2017 17,950.00p 17,950.00p 17,687.50p 17,737.50p 30377
10/05/2017 17,962.50p 17,962.50p 17,862.50p 17,862.50p 14802
09/05/2017 17,637.50p 17,975.00p 17,637.50p 17,937.50p 14173
08/05/2017 17,837.50p 17,837.50p 17,600.00p 17,637.50p 22834
05/05/2017 17,850.00p 17,890.00p 17,751.97p 17,762.50p 34783
04/05/2017 17,675.00p 17,860.00p 17,675.00p 17,787.50p 32892
03/05/2017 17,512.50p 17,700.00p 17,450.00p 17,612.50p 152053
02/05/2017 17,350.00p 17,620.00p 17,224.17p 17,462.50p 102771
28/04/2017 17,137.50p 17,370.00p 17,040.00p 17,312.50p 76874
27/04/2017 17,100.00p 17,200.00p 16,920.00p 17,125.00p 178425
26/04/2017 16,850.00p 17,150.00p 16,730.00p 17,025.00p 165940
25/04/2017 15,600.00p 17,630.00p 15,600.00p 16,787.50p 444784
24/04/2017 15,612.50p 15,760.00p 15,600.00p 15,662.50p 62276
21/04/2017 15,787.50p 15,940.00p 15,545.00p 15,562.50p 357886
20/04/2017 15,950.00p 16,070.00p 15,790.00p 15,875.00p 188891
19/04/2017 15,812.50p 15,960.00p 15,812.50p 15,875.00p 8112
18/04/2017 15,875.00p 16,050.00p 15,720.00p 15,775.00p 29032
13/04/2017 15,850.00p 15,850.00p 15,730.00p 15,837.50p 7461
12/04/2017 15,687.50p 15,870.00p 15,687.50p 15,837.50p 12483
11/04/2017 15,725.00p 15,890.00p 15,700.00p 15,737.50p 44301
10/04/2017 15,487.50p 15,837.50p 15,487.50p 15,837.50p 64224
07/04/2017 15,312.50p 15,491.01p 15,300.00p 15,412.50p 10005
06/04/2017 15,212.50p 15,340.00p 15,020.00p 15,275.00p 63626
05/04/2017 15,325.00p 15,325.00p 15,220.00p 15,287.50p 79448
04/04/2017 15,437.50p 15,450.00p 15,330.00p 15,337.50p 18577
03/04/2017 15,737.50p 15,737.50p 15,360.00p 15,512.50p 45380
31/03/2017 15,450.00p 15,720.00p 15,440.00p 15,687.50p 46880
30/03/2017 15,362.50p 15,480.00p 15,360.00p 15,412.50p 23245
29/03/2017 15,437.50p 15,537.50p 15,437.50p 15,537.50p 127782
28/03/2017 15,525.00p 15,600.00p 15,370.00p 15,450.00p 36059
27/03/2017 15,412.50p 15,612.50p 15,340.00p 15,575.00p 50224
24/03/2017 15,650.00p 15,650.00p 15,510.00p 15,550.00p 83890
23/03/2017 15,437.50p 15,700.00p 15,437.50p 15,675.00p 11929
22/03/2017 15,437.50p 15,468.60p 15,380.00p 15,437.50p 55961
21/03/2017 15,612.50p 15,720.00p 15,558.99p 15,612.50p 27938
20/03/2017 15,575.00p 15,740.00p 15,575.00p 15,737.50p 27763
17/03/2017 15,637.50p 15,637.50p 15,520.00p 15,562.50p 7990
16/03/2017 15,662.50p 15,662.50p 15,520.00p 15,587.50p 15345
15/03/2017 15,637.50p 15,640.00p 15,540.00p 15,562.50p 51771
14/03/2017 15,612.50p 15,640.00p 15,570.00p 15,612.50p 8047
13/03/2017 15,437.50p 15,612.50p 15,437.50p 15,537.50p 18199
10/03/2017 15,450.00p 15,490.00p 15,400.00p 15,450.00p 22208
09/03/2017 15,262.50p 15,460.22p 15,262.50p 15,412.50p 33991
08/03/2017 15,262.50p 15,262.50p 15,110.00p 15,237.50p 45180
07/03/2017 15,337.50p 15,337.50p 15,187.50p 15,187.50p 35282
06/03/2017 15,437.50p 15,437.50p 15,270.00p 15,300.00p 43263
03/03/2017 15,425.00p 15,520.00p 15,425.00p 15,462.50p 9878
02/03/2017 15,437.50p 15,500.00p 15,380.00p 15,437.50p 25010
01/03/2017 15,387.50p 15,460.00p 15,310.00p 15,362.50p 29050
28/02/2017 15,075.00p 15,321.00p 15,075.00p 15,262.50p 28035
27/02/2017 14,950.00p 14,970.00p 14,887.98p 14,950.00p 7129
24/02/2017 14,912.50p 14,970.00p 14,909.03p 14,912.50p 21875
23/02/2017 14,875.00p 14,960.00p 14,875.00p 14,875.00p 37073
22/02/2017 14,775.00p 14,890.00p 14,775.00p 14,887.50p 72857
21/02/2017 14,587.50p 14,775.00p 14,587.50p 14,750.00p 73757
20/02/2017 14,600.00p 14,660.00p 14,580.00p 14,600.00p 27468
17/02/2017 14,487.50p 14,630.00p 14,487.50p 14,575.00p 9212
16/02/2017 14,537.50p 14,612.50p 14,440.00p 14,612.50p 34338
15/02/2017 14,625.00p 14,625.00p 14,540.00p 14,550.00p 24727
14/02/2017 14,475.00p 14,625.00p 14,475.00p 14,625.00p 20707
13/02/2017 14,675.00p 14,705.00p 14,580.00p 14,675.00p 61997
10/02/2017 14,637.50p 14,685.00p 14,570.00p 14,637.50p 87009
09/02/2017 14,562.50p 14,630.95p 14,480.00p 14,550.00p 27980
08/02/2017 14,312.50p 14,540.00p 14,280.00p 14,450.00p 201167
07/02/2017 14,100.00p 14,255.00p 14,100.00p 14,250.00p 60124
06/02/2017 14,175.00p 14,215.00p 14,089.08p 14,150.00p 49545
03/02/2017 14,125.00p 14,220.00p 14,125.00p 14,212.50p 17458
02/02/2017 14,087.50p 14,130.00p 14,033.42p 14,087.50p 74203
01/02/2017 14,225.00p 14,225.00p 14,135.00p 14,150.00p 33993
31/01/2017 13,987.50p 14,140.00p 13,960.00p 14,075.00p 70475
30/01/2017 14,075.00p 14,271.25p 13,945.00p 14,075.00p 22541
27/01/2017 14,075.00p 14,300.00p 14,040.00p 14,150.00p 204635
26/01/2017 15,675.00p 15,815.00p 14,230.00p 14,375.00p 145660
25/01/2017 15,512.50p 15,540.00p 15,300.00p 15,412.50p 38128
24/01/2017 15,237.50p 15,341.38p 15,220.00p 15,237.50p 15058
23/01/2017 15,412.50p 15,480.00p 15,225.00p 15,225.00p 14169
20/01/2017 15,400.00p 15,551.01p 15,390.00p 15,487.50p 9328
19/01/2017 15,362.50p 15,412.50p 15,270.00p 15,337.50p 39843
18/01/2017 15,687.50p 15,750.00p 15,450.00p 15,537.50p 75012
17/01/2017 15,287.50p 15,600.00p 15,220.00p 15,512.50p 76021
16/01/2017 15,687.50p 15,700.00p 15,580.00p 15,612.50p 254436
13/01/2017 15,825.00p 15,900.00p 15,640.00p 15,725.00p 163614
12/01/2017 15,287.50p 15,660.00p 15,090.60p 15,512.50p 291322
11/01/2017 14,775.00p 14,975.00p 14,725.00p 14,975.00p 12100
10/01/2017 14,825.00p 14,880.00p 14,750.00p 14,812.50p 31840
09/01/2017 15,037.50p 15,040.00p 14,735.18p 14,800.00p 78089
06/01/2017 14,962.50p 14,962.50p 14,957.31p 14,962.50p 26379
05/01/2017 14,962.50p 15,005.00p 14,900.00p 14,962.50p 23394
04/01/2017 14,787.50p 14,970.00p 14,787.50p 14,950.00p 43234
03/01/2017 14,900.00p 14,920.00p 14,770.00p 14,825.00p 32955
30/12/2016 14,787.50p 14,850.00p 14,600.00p 14,675.00p 15494
29/12/2016 14,775.00p 14,890.00p 14,775.00p 14,875.00p 92630
28/12/2016 14,787.50p 14,895.00p 14,787.50p 14,875.00p 56373
23/12/2016 14,612.50p 14,700.00p 14,612.50p 14,700.00p 1
22/12/2016 14,475.00p 14,735.00p 14,456.25p 14,700.00p 143813
21/12/2016 14,475.00p 14,542.83p 14,330.00p 14,400.00p 14049
20/12/2016 14,575.00p 14,600.00p 14,500.00p 14,575.00p 14617
19/12/2016 14,787.50p 14,790.97p 14,575.00p 14,700.00p 20049
16/12/2016 14,862.50p 14,862.50p 14,745.00p 14,775.00p 38886
15/12/2016 14,587.50p 14,862.50p 14,560.00p 14,812.50p 12854
14/12/2016 14,625.00p 14,625.00p 14,525.00p 14,525.00p 1675
13/12/2016 14,500.00p 14,690.00p 14,500.00p 14,650.00p 14262
12/12/2016 14,225.00p 14,400.00p 14,160.00p 14,375.00p 425660
09/12/2016 14,025.00p 14,290.00p 14,010.00p 14,275.00p 454763
08/12/2016 14,075.00p 14,250.00p 14,060.00p 14,225.00p 47362
07/12/2016 14,000.00p 14,130.00p 13,910.00p 14,075.00p 34325
06/12/2016 13,800.00p 14,180.00p 13,760.00p 14,175.00p 14707
05/12/2016 13,975.00p 13,991.25p 13,760.00p 13,800.00p 17791

*Close Price adjusted for both dividends and splits