Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
02/12/2016 13,800.00p 14,035.00p 13,700.00p 13,912.50p 37361
01/12/2016 14,025.00p 14,115.00p 13,887.50p 13,887.50p 53678
30/11/2016 14,275.00p 14,370.00p 14,097.18p 14,125.00p 88216
29/11/2016 14,450.00p 14,540.00p 14,370.00p 14,387.50p 26486
28/11/2016 14,550.00p 14,600.00p 14,387.50p 14,387.50p 5888
25/11/2016 14,475.00p 14,661.25p 14,460.00p 14,625.00p 25331
24/11/2016 14,425.00p 14,490.00p 14,425.00p 14,425.00p 41365
23/11/2016 14,500.00p 14,510.00p 14,265.00p 14,350.00p 23261
22/11/2016 14,625.00p 14,660.00p 14,460.00p 14,475.00p 27680
21/11/2016 14,537.50p 14,625.00p 14,520.00p 14,625.00p 126825
18/11/2016 14,512.50p 14,675.00p 14,430.00p 14,675.00p 185856
17/11/2016 14,450.00p 14,525.00p 14,360.00p 14,450.00p 107921
16/11/2016 14,412.50p 14,565.00p 14,412.50p 14,487.50p 77838
15/11/2016 14,312.50p 14,420.00p 14,260.00p 14,312.50p 306546
14/11/2016 14,625.00p 14,625.00p 14,180.00p 14,250.00p 39964
11/11/2016 14,562.50p 14,630.00p 14,415.00p 14,475.00p 75270
10/11/2016 14,762.50p 14,860.00p 14,520.00p 14,550.00p 49000
09/11/2016 14,587.50p 14,760.00p 14,285.00p 14,650.00p 27754
08/11/2016 14,812.50p 14,812.50p 14,630.00p 14,650.00p 13501
07/11/2016 14,800.00p 14,830.00p 14,590.00p 14,725.00p 77112
04/11/2016 14,637.50p 14,730.00p 14,470.00p 14,512.50p 37903
03/11/2016 14,825.00p 15,110.00p 14,770.00p 14,837.50p 137951
02/11/2016 14,575.00p 14,650.00p 14,525.00p 14,575.00p 17360
01/11/2016 14,850.00p 14,850.00p 14,600.00p 14,650.00p 20772
31/10/2016 14,987.50p 14,987.50p 14,800.00p 14,887.50p 15146
28/10/2016 14,950.00p 15,130.00p 14,920.00p 15,012.50p 22183
27/10/2016 15,012.50p 15,145.00p 14,910.00p 14,937.50p 33052
26/10/2016 15,112.50p 15,120.00p 14,945.00p 15,087.50p 158910
25/10/2016 15,312.50p 15,340.00p 15,170.00p 15,225.00p 45267
24/10/2016 15,525.00p 15,540.00p 15,287.50p 15,287.50p 23668
21/10/2016 15,525.00p 15,555.00p 15,425.00p 15,437.50p 67149
20/10/2016 15,825.00p 15,860.00p 15,405.00p 15,587.50p 230612
19/10/2016 16,187.50p 16,615.00p 16,108.39p 16,187.50p 309245
18/10/2016 15,900.00p 16,935.00p 15,550.00p 16,700.00p 182548
17/10/2016 15,687.50p 15,740.00p 15,660.00p 15,687.50p 64194
14/10/2016 15,875.00p 15,980.00p 15,770.00p 15,775.00p 68583
13/10/2016 15,612.50p 15,920.00p 15,560.00p 15,875.00p 85827
12/10/2016 16,087.50p 16,250.00p 15,865.00p 15,925.00p 25503
11/10/2016 16,475.00p 16,475.00p 16,260.00p 16,350.00p 47385
10/10/2016 16,450.00p 16,530.00p 16,405.00p 16,450.00p 22621
07/10/2016 16,412.50p 16,580.00p 16,412.50p 16,500.00p 17186
06/10/2016 16,525.00p 16,525.00p 16,350.00p 16,450.00p 79257
05/10/2016 16,562.50p 16,620.00p 16,485.00p 16,562.50p 16493
04/10/2016 16,625.00p 16,735.00p 16,590.00p 16,650.00p 79252
03/10/2016 16,600.00p 16,700.00p 16,550.00p 16,600.00p 36875
30/09/2016 16,337.50p 16,631.83p 16,300.00p 16,550.00p 16197
29/09/2016 16,600.00p 16,600.00p 16,431.25p 16,500.00p 25883
28/09/2016 16,587.50p 16,605.00p 16,489.73p 16,575.00p 30366
27/09/2016 16,350.00p 16,441.32p 16,250.00p 16,350.00p 23514
26/09/2016 16,500.00p 16,600.00p 16,390.00p 16,500.00p 97311
23/09/2016 16,837.50p 16,854.49p 16,780.00p 16,837.50p 21314
22/09/2016 16,650.00p 16,985.00p 16,650.00p 16,950.00p 19640
21/09/2016 16,875.00p 16,875.00p 16,575.00p 16,650.00p 101520
20/09/2016 16,737.50p 16,890.00p 16,737.50p 16,837.50p 10007
19/09/2016 16,800.00p 16,895.00p 16,750.00p 16,800.00p 6828
16/09/2016 16,712.50p 16,880.00p 16,712.50p 16,737.50p 41026
15/09/2016 16,575.00p 16,801.34p 16,575.00p 16,700.00p 31967
14/09/2016 16,500.00p 16,670.00p 16,420.00p 16,600.00p 140997
13/09/2016 16,537.50p 16,537.50p 16,370.00p 16,450.00p 161948
12/09/2016 16,387.50p 16,410.00p 16,280.00p 16,400.00p 18770
09/09/2016 16,550.00p 16,635.00p 16,550.00p 16,550.00p 41242
08/09/2016 16,762.50p 16,810.00p 16,690.00p 16,762.50p 53925
07/09/2016 16,812.50p 16,812.50p 16,730.00p 16,812.50p 46450
06/09/2016 16,850.00p 16,887.89p 16,828.49p 16,850.00p 87456
05/09/2016 16,775.00p 16,820.00p 16,750.00p 16,775.00p 497
02/09/2016 16,637.50p 16,770.00p 16,600.00p 16,637.50p 114102
01/09/2016 16,750.00p 16,750.00p 16,600.00p 16,637.50p 71110
31/08/2016 16,700.00p 16,730.00p 16,665.00p 16,700.00p 11477
30/08/2016 16,912.50p 16,912.50p 16,680.00p 16,700.00p 51449
26/08/2016 16,650.00p 16,810.00p 16,647.01p 16,750.00p 15244
25/08/2016 16,762.50p 16,820.00p 16,590.00p 16,650.00p 66789
24/08/2016 16,912.50p 17,010.00p 16,860.00p 16,937.50p 25530
23/08/2016 16,812.50p 16,918.75p 16,680.00p 16,900.00p 84471
22/08/2016 16,887.50p 17,048.91p 16,520.00p 16,787.50p 212351
19/08/2016 17,425.00p 17,500.00p 17,360.00p 17,425.00p 7959
18/08/2016 17,525.00p 17,540.00p 17,490.00p 17,525.00p 17777
17/08/2016 17,525.00p 17,525.00p 17,421.54p 17,437.50p 4902
16/08/2016 17,775.00p 17,840.00p 17,625.00p 17,762.50p 29744
15/08/2016 17,862.50p 17,962.50p 17,780.00p 17,962.50p 3808
12/08/2016 17,900.00p 17,940.00p 17,745.00p 17,800.00p 124441
11/08/2016 17,812.50p 17,910.00p 17,770.00p 17,837.50p 19093
10/08/2016 17,925.00p 17,930.00p 17,680.00p 17,687.50p 29611
09/08/2016 17,625.00p 17,975.00p 17,625.00p 17,837.50p 13718
08/08/2016 17,637.50p 17,725.00p 17,365.28p 17,637.50p 15754
05/08/2016 17,512.50p 17,645.00p 17,450.00p 17,612.50p 18605
04/08/2016 17,262.50p 17,420.00p 17,240.00p 17,387.50p 65214
03/08/2016 17,187.50p 17,250.00p 17,180.00p 17,187.50p 45141
02/08/2016 17,350.00p 17,435.60p 17,260.00p 17,350.00p 2696
01/08/2016 17,425.00p 17,425.00p 17,236.01p 17,312.50p 55684
29/07/2016 17,387.50p 17,395.00p 17,343.20p 17,387.50p 6567
28/07/2016 17,412.50p 17,412.50p 17,350.00p 17,412.50p 26679
27/07/2016 17,450.00p 17,490.00p 17,408.61p 17,450.00p 4751
26/07/2016 17,525.00p 17,525.00p 17,400.00p 17,425.00p 834
25/07/2016 17,362.50p 17,520.00p 17,362.50p 17,462.50p 4152
22/07/2016 17,325.00p 17,340.00p 17,275.00p 17,325.00p 1529
21/07/2016 17,387.50p 17,450.00p 17,370.00p 17,387.50p 12667
20/07/2016 17,362.50p 17,498.75p 17,362.50p 17,487.50p 53175
19/07/2016 17,462.50p 17,462.50p 17,260.00p 17,337.50p 1033
18/07/2016 17,350.00p 17,470.00p 16,943.76p 17,462.50p 22766
15/07/2016 17,312.50p 17,420.00p 17,298.62p 17,412.50p 11595
14/07/2016 17,112.50p 17,450.00p 16,700.00p 17,362.50p 33684
13/07/2016 17,787.50p 17,855.00p 17,787.50p 17,837.50p 148
12/07/2016 17,912.50p 17,980.00p 17,830.00p 17,925.00p 9296
11/07/2016 17,662.50p 17,928.75p 17,650.00p 17,762.50p 11855
08/07/2016 17,250.00p 17,500.00p 17,250.00p 17,462.50p 4144
07/07/2016 17,312.50p 17,312.50p 17,213.21p 17,225.00p 9126
06/07/2016 17,412.50p 17,412.50p 16,980.00p 17,037.50p 174314
05/07/2016 17,375.00p 17,375.00p 17,280.00p 17,375.00p 22261
04/07/2016 17,487.50p 17,487.50p 17,160.10p 17,487.50p 28100
01/07/2016 17,387.50p 17,580.00p 17,252.44p 17,562.50p 58991
30/06/2016 16,662.50p 17,260.28p 16,662.50p 17,225.00p 38618
29/06/2016 16,525.00p 16,890.00p 16,490.00p 16,762.50p 24026
28/06/2016 16,375.00p 16,730.00p 16,341.25p 16,700.00p 28569
27/06/2016 16,562.50p 16,775.00p 15,840.00p 16,037.50p 222569
24/06/2016 17,387.50p 17,496.17p 17,387.50p 17,387.50p 271
23/06/2016 17,075.00p 17,387.50p 17,075.00p 17,262.50p 23559
22/06/2016 16,987.50p 17,050.00p 16,868.95p 16,987.50p 632
21/06/2016 16,937.50p 17,047.45p 16,937.50p 16,937.50p 18458
20/06/2016 16,950.00p 17,012.50p 16,925.00p 16,925.00p 187534
17/06/2016 16,675.00p 16,710.00p 16,645.00p 16,700.00p 28628
16/06/2016 16,400.00p 16,565.00p 16,400.00p 16,487.50p 34783
15/06/2016 16,650.00p 16,681.33p 16,650.00p 16,650.00p 9030
14/06/2016 16,550.00p 16,640.00p 16,460.00p 16,550.00p 3355
13/06/2016 16,687.50p 16,787.50p 16,589.66p 16,787.50p 4543
10/06/2016 17,025.00p 17,025.00p 16,760.00p 16,837.50p 10339
09/06/2016 17,225.00p 17,320.00p 17,090.00p 17,212.50p 7845
08/06/2016 17,600.00p 17,600.00p 17,280.00p 17,362.50p 6554
07/06/2016 17,512.50p 17,650.00p 17,512.50p 17,612.50p 20941
06/06/2016 17,387.50p 17,387.50p 17,312.50p 17,387.50p 0
03/06/2016 17,512.50p 17,540.00p 17,312.50p 17,312.50p 2178
02/06/2016 17,425.00p 17,432.40p 17,332.91p 17,412.50p 13849
01/06/2016 17,575.00p 17,797.82p 17,542.03p 17,562.50p 11717
31/05/2016 17,625.00p 17,850.00p 17,625.00p 17,850.00p 22535
27/05/2016 17,475.00p 17,490.00p 17,418.44p 17,487.50p 3109
26/05/2016 17,450.00p 17,620.00p 17,450.00p 17,587.50p 9986
25/05/2016 17,675.00p 17,675.00p 17,500.00p 17,562.50p 13005
24/05/2016 17,312.50p 17,637.50p 17,312.50p 17,637.50p 0
23/05/2016 17,212.50p 17,350.00p 17,212.50p 17,337.50p 3147
20/05/2016 17,112.50p 17,200.00p 17,050.00p 17,112.50p 3221
19/05/2016 16,962.50p 17,350.00p 16,675.00p 16,962.50p 0
18/05/2016 16,937.50p 17,120.00p 16,924.64p 17,025.00p 2235
17/05/2016 17,112.50p 17,160.00p 17,025.00p 17,025.00p 1491
16/05/2016 16,912.50p 16,987.50p 16,900.00p 16,900.00p 1575
13/05/2016 16,712.50p 17,012.50p 16,712.50p 17,012.50p 2881
12/05/2016 16,837.50p 17,040.00p 16,745.00p 16,787.50p 4568
11/05/2016 17,025.00p 17,125.00p 16,837.50p 16,837.50p 6929
10/05/2016 17,475.00p 17,475.00p 17,037.50p 17,075.00p 25099
09/05/2016 16,650.00p 17,500.00p 16,650.00p 17,412.50p 1634
06/05/2016 16,487.50p 16,755.00p 16,350.00p 16,700.00p 15193
05/05/2016 16,550.00p 16,550.00p 16,550.00p 16,550.00p 0
04/05/2016 16,575.00p 16,575.00p 16,550.00p 16,550.00p 868
03/05/2016 16,600.00p 16,662.50p 16,500.00p 16,600.00p 9912
29/04/2016 17,112.50p 17,270.00p 16,960.00p 17,025.00p 20945
28/04/2016 17,125.00p 17,355.00p 16,870.00p 17,312.50p 88002
27/04/2016 17,225.00p 17,262.50p 16,900.00p 17,125.00p 7650
26/04/2016 17,187.50p 17,370.00p 17,037.50p 17,262.50p 46641
25/04/2016 17,425.00p 17,800.00p 17,270.00p 17,312.50p 60603
22/04/2016 19,137.50p 19,250.00p 17,387.50p 17,650.00p 279432
21/04/2016 19,462.50p 19,462.50p 19,225.00p 19,250.00p 366
20/04/2016 19,512.50p 19,512.50p 19,300.00p 19,300.00p 50996
19/04/2016 19,025.00p 19,725.00p 19,025.00p 19,675.00p 173530
18/04/2016 18,950.00p 19,100.00p 18,950.00p 19,050.00p 709
15/04/2016 19,212.50p 19,251.25p 19,025.00p 19,125.00p 5809
14/04/2016 19,400.00p 19,400.00p 19,250.00p 19,312.50p 6268
13/04/2016 19,050.00p 19,419.31p 19,050.00p 19,150.00p 641
12/04/2016 18,837.50p 19,200.00p 18,587.50p 18,725.00p 0
11/04/2016 18,787.50p 19,187.50p 18,600.00p 18,900.00p 0
08/04/2016 18,750.00p 19,065.28p 18,750.00p 18,850.00p 2629
07/04/2016 18,650.00p 18,875.00p 18,150.00p 18,550.00p 0
06/04/2016 18,187.50p 18,575.00p 18,187.50p 18,537.50p 3202
05/04/2016 18,362.50p 18,362.50p 18,255.75p 18,225.00p 249
04/04/2016 18,500.00p 18,740.00p 18,312.50p 18,600.00p 9468
01/04/2016 18,425.00p 18,535.00p 18,212.50p 18,400.00p 6723
31/03/2016 18,625.00p 18,725.00p 18,605.00p 18,725.00p 23546
30/03/2016 19,000.00p 19,100.00p 19,000.00p 19,100.00p 9257
29/03/2016 18,750.00p 18,850.00p 18,750.00p 18,850.00p 880
24/03/2016 18,737.50p 18,737.50p 18,537.50p 18,537.50p 6037
23/03/2016 18,925.00p 18,925.00p 18,750.00p 18,750.00p 12824
22/03/2016 18,437.50p 18,925.00p 18,362.50p 18,800.00p 0
21/03/2016 18,700.00p 19,170.88p 18,637.50p 18,687.50p 2618
18/03/2016 18,325.00p 18,525.00p 18,290.00p 18,525.00p 24515
17/03/2016 18,637.50p 18,700.00p 17,962.50p 18,237.50p 15387
16/03/2016 18,825.00p 18,855.00p 18,587.50p 18,700.00p 15791
15/03/2016 18,837.50p 18,955.00p 18,780.00p 18,837.50p 24664
14/03/2016 18,862.50p 18,930.00p 18,550.00p 18,875.00p 23334
11/03/2016 18,562.50p 18,640.00p 18,550.00p 18,550.00p 1055
10/03/2016 18,587.50p 18,629.44p 18,350.00p 18,400.00p 1302
09/03/2016 18,675.00p 18,975.00p 18,362.50p 18,537.50p 0
08/03/2016 18,687.50p 18,835.00p 18,412.50p 18,700.00p 13857
07/03/2016 18,725.00p 18,790.00p 18,475.00p 18,725.00p 18727
04/03/2016 18,550.00p 18,800.00p 18,487.50p 18,750.00p 1838
03/03/2016 18,900.00p 18,950.00p 18,520.00p 18,562.50p 2049
02/03/2016 19,287.50p 19,287.50p 19,000.00p 18,950.00p 802
01/03/2016 19,037.50p 19,312.50p 19,037.50p 19,225.00p 9136
29/02/2016 18,700.00p 19,075.00p 18,700.00p 19,025.00p 4168
26/02/2016 19,125.00p 19,300.00p 18,650.00p 18,925.00p 0
25/02/2016 18,487.50p 18,925.00p 18,487.50p 18,900.00p 5285
24/02/2016 18,787.50p 18,800.00p 17,975.00p 18,350.00p 30740
23/02/2016 18,600.00p 18,800.00p 18,600.00p 18,800.00p 13863
22/02/2016 18,587.50p 18,662.50p 18,587.50p 18,587.50p 476

*Close Price adjusted for both dividends and splits