Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
10/09/2021 36,930.00p 37,310.00p 36,800.00p 36,970.00p 25214
09/09/2021 36,705.00p 37,210.00p 36,690.00p 36,850.00p 187380
08/09/2021 36,920.00p 36,920.00p 36,440.00p 36,885.00p 28766
07/09/2021 36,980.00p 37,080.00p 36,580.00p 36,920.00p 24745
06/09/2021 36,665.00p 37,080.00p 36,665.00p 36,830.00p 12542
03/09/2021 36,550.00p 36,670.00p 36,300.00p 36,590.00p 49465
02/09/2021 35,765.00p 36,640.00p 35,765.00p 36,510.00p 143218
01/09/2021 35,570.00p 35,770.00p 35,560.00p 35,700.00p 9640
31/08/2021 35,815.00p 35,890.00p 35,380.00p 35,435.00p 127027
27/08/2021 35,175.00p 35,410.00p 35,090.00p 35,120.00p 532248
26/08/2021 35,170.00p 35,420.00p 34,970.00p 35,025.00p 138561
25/08/2021 35,355.00p 35,450.00p 35,090.00p 35,185.00p 192243
24/08/2021 36,895.00p 36,895.00p 35,070.00p 35,345.00p 214030
23/08/2021 36,830.00p 36,970.00p 36,610.00p 36,870.00p 7239
20/08/2021 36,300.00p 36,840.00p 36,230.00p 36,715.00p 11061
19/08/2021 37,050.00p 37,250.00p 36,000.00p 36,310.00p 21737
18/08/2021 37,020.00p 37,530.00p 37,020.00p 37,280.00p 129058
17/08/2021 36,945.00p 36,990.00p 36,720.00p 36,795.00p 148288
16/08/2021 37,050.00p 37,180.00p 36,950.00p 37,075.00p 137925
13/08/2021 37,440.00p 37,510.00p 37,070.00p 37,110.00p 146087
12/08/2021 37,295.00p 37,500.00p 37,020.00p 37,435.00p 162835
11/08/2021 37,375.00p 37,490.00p 37,100.00p 37,250.00p 152961
10/08/2021 37,360.00p 37,680.00p 37,120.00p 37,480.00p 156745
09/08/2021 37,535.00p 37,590.00p 37,100.00p 37,270.00p 28848
06/08/2021 38,635.00p 38,635.00p 37,452.44p 37,560.00p 11104
05/08/2021 38,690.00p 39,110.00p 38,470.00p 38,665.00p 59002
04/08/2021 38,080.00p 38,720.00p 38,080.00p 38,545.00p 4312
03/08/2021 37,910.00p 38,090.00p 37,690.00p 37,775.00p 69035
02/08/2021 37,565.00p 37,890.00p 37,460.00p 37,855.00p 9520
30/07/2021 36,670.00p 37,500.00p 36,310.00p 37,405.00p 28850
29/07/2021 37,205.00p 37,280.00p 36,560.00p 36,860.00p 79408
28/07/2021 36,560.00p 37,180.00p 36,560.00p 37,035.00p 328122
27/07/2021 36,135.00p 36,610.00p 36,040.00p 36,465.00p 18696
26/07/2021 36,225.00p 36,640.00p 36,060.00p 36,220.00p 41322
23/07/2021 35,615.00p 36,170.00p 35,270.00p 36,085.00p 136042
22/07/2021 34,840.00p 35,520.00p 34,580.00p 35,370.00p 252146
21/07/2021 34,910.00p 35,150.00p 34,600.00p 34,765.00p 92781
20/07/2021 34,920.00p 35,050.00p 34,430.00p 34,980.00p 58522
19/07/2021 35,235.00p 35,530.00p 34,230.00p 34,745.00p 17115
16/07/2021 34,685.00p 35,580.00p 32,830.00p 35,330.00p 66022
15/07/2021 33,825.00p 34,480.00p 33,470.00p 33,565.00p 59928
14/07/2021 33,675.00p 33,830.00p 33,410.00p 33,790.00p 8708
13/07/2021 33,530.00p 33,740.00p 33,110.00p 33,605.00p 63544
12/07/2021 33,070.00p 33,680.00p 33,040.00p 33,390.00p 98663
09/07/2021 33,235.00p 33,460.00p 32,720.00p 32,840.00p 191156
08/07/2021 33,455.00p 33,610.00p 33,070.00p 33,210.00p 132152
07/07/2021 32,420.00p 33,340.00p 32,420.00p 33,315.00p 60134
06/07/2021 32,155.00p 32,430.00p 31,940.00p 32,260.00p 19097
05/07/2021 32,195.00p 32,195.00p 31,840.00p 32,040.00p 30857
02/07/2021 32,150.00p 32,270.00p 32,150.00p 32,200.00p 22819
01/07/2021 32,290.00p 32,310.00p 31,950.00p 32,025.00p 7596
30/06/2021 32,905.00p 33,120.00p 32,220.00p 32,260.00p 71728
29/06/2021 32,360.00p 33,050.00p 32,300.00p 32,840.00p 19036
28/06/2021 32,890.00p 33,250.00p 32,850.00p 32,985.00p 133319
25/06/2021 31,825.00p 32,930.00p 32,930.00p 32,930.00p 0
24/06/2021 31,825.00p 33,080.00p 31,690.00p 32,930.00p 184294
23/06/2021 31,725.00p 31,780.00p 31,470.00p 31,525.00p 34455
22/06/2021 31,855.00p 32,080.00p 31,570.00p 31,665.00p 242866
21/06/2021 31,465.00p 31,990.00p 31,465.00p 31,625.00p 161268
18/06/2021 31,345.00p 31,900.00p 31,310.00p 31,520.00p 141502
17/06/2021 30,945.00p 31,160.00p 30,440.00p 31,070.00p 100064
16/06/2021 31,200.00p 31,270.00p 30,950.00p 31,035.00p 15935
15/06/2021 31,345.00p 31,410.00p 31,120.00p 31,235.00p 60807
14/06/2021 30,945.00p 31,210.00p 30,890.00p 31,135.00p 63572
11/06/2021 30,910.00p 30,980.00p 30,730.00p 30,770.00p 8693
10/06/2021 30,975.00p 30,975.00p 30,300.00p 30,865.00p 40998
09/06/2021 30,925.00p 31,100.00p 30,800.00p 31,070.00p 15985
08/06/2021 31,115.00p 31,220.00p 30,770.00p 30,990.00p 89149
07/06/2021 31,100.00p 31,430.00p 31,030.00p 31,195.00p 153967
04/06/2021 30,535.00p 31,140.00p 30,490.00p 31,110.00p 25935
03/06/2021 30,065.00p 30,460.00p 29,850.00p 30,445.00p 10309
02/06/2021 30,020.00p 30,230.00p 29,900.00p 30,115.00p 43505
01/06/2021 29,390.00p 30,190.00p 29,380.00p 30,010.00p 116230
28/05/2021 29,195.00p 29,560.00p 29,110.00p 29,455.00p 18306
27/05/2021 29,350.00p 29,370.00p 28,930.00p 29,100.00p 107854
26/05/2021 29,605.00p 29,605.00p 29,290.00p 29,290.00p 512037
25/05/2021 29,435.00p 29,600.00p 29,280.00p 29,440.00p 15883
24/05/2021 28,725.00p 28,930.00p 28,720.00p 28,805.00p 24570
21/05/2021 28,845.00p 28,850.00p 28,680.00p 28,700.00p 16806
20/05/2021 28,120.00p 28,800.00p 28,120.00p 28,740.00p 4591
19/05/2021 28,165.00p 28,350.00p 27,950.00p 27,985.00p 12473
18/05/2021 28,165.00p 28,370.00p 28,090.00p 28,290.00p 14642
17/05/2021 28,115.00p 28,115.00p 27,860.00p 28,020.00p 22158
14/05/2021 27,975.00p 28,200.00p 27,790.00p 27,910.00p 30807
13/05/2021 28,330.00p 28,175.00p 28,175.00p 28,175.00p 0
12/05/2021 28,330.00p 28,330.00p 27,780.00p 28,175.00p 13772
11/05/2021 28,775.00p 28,775.00p 28,020.00p 28,175.00p 38986
10/05/2021 29,150.00p 29,170.00p 28,870.00p 28,925.00p 52708
07/05/2021 29,035.00p 29,240.00p 28,810.00p 29,220.00p 74270
06/05/2021 29,135.00p 29,290.00p 28,650.00p 28,770.00p 22035
05/05/2021 28,750.00p 29,370.00p 28,750.00p 29,100.00p 136002
04/05/2021 28,705.00p 28,860.00p 28,530.00p 28,580.00p 14490
30/04/2021 28,380.00p 28,950.00p 28,315.00p 28,315.00p 9476
29/04/2021 28,280.00p 28,520.00p 28,200.00p 28,315.00p 131152
28/04/2021 28,015.00p 28,250.00p 27,750.00p 28,230.00p 169121
27/04/2021 27,565.00p 28,150.00p 27,520.00p 27,930.00p 939234
26/04/2021 27,490.00p 27,730.00p 27,300.00p 27,670.00p 24196
23/04/2021 27,245.00p 27,940.00p 27,245.00p 27,450.00p 299858
22/04/2021 27,210.00p 27,370.00p 26,680.00p 27,060.00p 11652
21/04/2021 27,450.00p 27,450.00p 26,880.00p 27,155.00p 12556
20/04/2021 28,240.00p 28,590.00p 26,810.00p 27,000.00p 84998
19/04/2021 26,745.00p 26,940.00p 26,550.00p 26,735.00p 17499
16/04/2021 26,550.00p 26,740.00p 26,220.00p 26,690.00p 16063
15/04/2021 25,945.00p 26,530.00p 25,880.00p 26,495.00p 27085
14/04/2021 26,350.00p 26,350.00p 25,800.00p 25,905.00p 34385
13/04/2021 25,845.00p 26,570.00p 25,845.00p 26,195.00p 224939
12/04/2021 25,465.00p 25,550.00p 25,280.00p 25,290.00p 2511392
09/04/2021 25,205.00p 25,440.00p 25,130.00p 25,320.00p 6122
08/04/2021 24,820.00p 25,360.00p 24,820.00p 25,145.00p 8129
07/04/2021 24,830.00p 25,050.00p 24,740.00p 24,780.00p 13544
06/04/2021 24,645.00p 25,190.00p 24,645.00p 24,690.00p 27181
01/04/2021 24,285.00p 24,285.00p 23,920.00p 24,225.00p 6779
31/03/2021 24,090.00p 24,370.00p 24,030.00p 24,225.00p 8698
30/03/2021 24,020.00p 24,170.00p 23,890.00p 24,100.00p 15566
29/03/2021 24,180.00p 24,230.00p 23,740.00p 23,820.00p 11298
26/03/2021 23,975.00p 24,020.00p 23,710.00p 24,010.00p 36017
25/03/2021 23,870.00p 24,050.00p 23,785.00p 23,785.00p 80222
24/03/2021 23,755.00p 24,010.00p 23,570.00p 23,920.00p 4491
23/03/2021 24,330.00p 24,510.00p 23,890.00p 23,900.00p 14840
22/03/2021 23,620.00p 24,340.00p 23,620.00p 24,310.00p 22044
19/03/2021 23,370.00p 23,780.00p 23,350.00p 23,630.00p 147289
18/03/2021 23,470.00p 23,590.00p 23,280.00p 23,470.00p 15101
17/03/2021 23,795.00p 23,840.00p 23,340.00p 23,345.00p 13350
16/03/2021 23,850.00p 23,950.00p 23,520.00p 23,735.00p 38254
15/03/2021 23,415.00p 23,800.00p 23,330.00p 23,515.00p 285614
12/03/2021 23,315.00p 23,570.00p 23,270.00p 23,335.00p 18755
11/03/2021 23,040.00p 23,480.00p 22,720.00p 23,415.00p 21054
10/03/2021 21,820.00p 22,400.00p 21,710.00p 22,350.00p 32189
09/03/2021 21,815.00p 22,000.00p 21,540.00p 21,865.00p 4425
08/03/2021 21,415.00p 21,830.00p 21,200.00p 21,820.00p 13138
05/03/2021 21,440.00p 21,540.00p 21,100.00p 21,290.00p 11364
04/03/2021 21,370.00p 21,630.00p 21,220.00p 21,515.00p 18012
03/03/2021 22,115.00p 22,115.00p 21,230.00p 21,345.00p 10916
02/03/2021 22,045.00p 22,280.00p 21,950.00p 21,965.00p 66858
01/03/2021 21,485.00p 21,980.00p 21,485.00p 21,950.00p 9890
26/02/2021 21,465.00p 21,540.00p 21,260.00p 21,425.00p 5867
25/02/2021 21,665.00p 21,850.00p 21,600.00p 21,730.00p 17761
24/02/2021 21,565.00p 21,890.00p 21,520.00p 21,690.00p 76299
23/02/2021 22,285.00p 22,285.00p 21,460.00p 21,675.00p 49008
22/02/2021 22,460.00p 22,510.00p 22,200.00p 22,265.00p 33042
19/02/2021 22,525.00p 22,640.00p 22,340.00p 22,580.00p 4570
18/02/2021 22,880.00p 23,030.00p 22,490.00p 22,550.00p 9523
17/02/2021 23,245.00p 23,245.00p 22,860.00p 22,865.00p 14744
16/02/2021 23,400.00p 23,480.00p 23,150.00p 23,265.00p 8343
15/02/2021 23,370.00p 23,470.00p 23,060.00p 23,460.00p 14661
12/02/2021 22,755.00p 23,320.00p 22,755.00p 23,250.00p 42806
11/02/2021 22,450.00p 22,800.00p 22,450.00p 22,685.00p 16286
10/02/2021 21,860.00p 22,520.00p 21,860.00p 22,370.00p 43951
09/02/2021 21,355.00p 21,780.00p 21,355.00p 21,740.00p 16997
08/02/2021 21,275.00p 21,430.00p 21,240.00p 21,370.00p 16464
05/02/2021 21,385.00p 21,440.00p 21,270.00p 21,280.00p 14937
04/02/2021 21,550.00p 21,620.00p 21,340.00p 21,395.00p 134893
03/02/2021 21,575.00p 21,910.00p 21,430.00p 21,520.00p 43395
02/02/2021 21,935.00p 21,935.00p 21,360.00p 21,525.00p 23291
01/02/2021 21,740.00p 22,140.00p 21,740.00p 21,835.00p 200784
29/01/2021 22,140.00p 22,190.00p 21,350.00p 21,620.00p 64027
28/01/2021 19,747.50p 22,320.00p 19,747.50p 22,200.00p 252166
27/01/2021 19,782.50p 20,990.00p 19,782.50p 20,495.00p 114141
26/01/2021 19,865.00p 19,925.00p 19,685.00p 19,827.50p 26659
25/01/2021 19,745.00p 19,835.00p 19,610.00p 19,805.00p 8284
22/01/2021 19,675.00p 19,860.00p 19,625.00p 19,782.50p 24192
21/01/2021 19,477.50p 19,735.00p 19,435.00p 19,697.50p 7931
20/01/2021 19,332.50p 19,490.00p 19,295.00p 19,445.00p 6592
19/01/2021 19,355.00p 19,430.00p 19,230.00p 19,362.50p 21565
18/01/2021 19,277.50p 19,545.00p 19,165.00p 19,277.50p 29396
15/01/2021 19,545.00p 19,680.00p 19,350.00p 19,525.00p 11765
14/01/2021 19,732.50p 19,732.50p 19,250.00p 19,567.50p 34045
13/01/2021 19,320.00p 19,720.00p 19,230.00p 19,695.00p 23220
12/01/2021 19,425.00p 19,510.00p 19,245.00p 19,395.00p 18329
11/01/2021 19,472.50p 19,625.00p 19,325.00p 19,357.50p 33585
08/01/2021 19,330.00p 19,544.81p 19,245.00p 19,467.50p 30936
07/01/2021 19,422.50p 19,445.00p 19,250.00p 19,325.00p 18013
06/01/2021 19,477.50p 19,447.50p 19,447.50p 19,447.50p 2157
05/01/2021 19,477.50p 19,477.50p 19,200.00p 19,447.50p 54551
04/01/2021 19,347.50p 19,675.00p 19,210.00p 19,447.50p 25276
31/12/2020 19,467.50p 19,262.50p 19,262.50p 19,262.50p 0
30/12/2020 19,467.50p 19,470.00p 19,255.00p 19,262.50p 19565
24/12/2020 18,777.50p 18,765.00p 18,765.00p 18,765.00p 0
23/12/2020 18,777.50p 18,860.00p 18,600.00p 18,765.00p 25247
22/12/2020 18,705.00p 18,845.00p 18,545.00p 18,745.00p 25494
21/12/2020 18,470.00p 18,815.00p 18,435.00p 18,617.50p 24513
18/12/2020 18,690.00p 18,865.00p 18,625.00p 18,705.00p 13324
17/12/2020 18,895.00p 18,945.00p 18,705.00p 18,735.00p 10345
16/12/2020 18,655.00p 18,850.00p 18,650.00p 18,775.00p 13894
15/12/2020 18,782.50p 18,800.00p 18,610.00p 18,687.50p 18049
14/12/2020 18,592.50p 18,900.00p 18,592.50p 18,860.00p 7689
11/12/2020 18,515.00p 18,590.00p 18,330.00p 18,585.00p 13354
10/12/2020 18,240.00p 18,620.00p 18,160.00p 18,517.50p 9205
09/12/2020 18,372.50p 18,372.50p 18,127.50p 18,127.50p 9857
08/12/2020 18,430.00p 18,435.00p 18,180.00p 18,412.50p 20314
07/12/2020 18,270.00p 18,495.00p 18,270.00p 18,397.50p 17569
04/12/2020 18,247.50p 18,365.00p 18,230.00p 18,315.00p 25562
03/12/2020 18,145.00p 18,245.00p 18,095.00p 18,170.00p 108893
02/12/2020 18,155.00p 18,310.00p 18,080.00p 18,210.00p 6081
01/12/2020 18,372.50p 18,495.00p 18,165.00p 18,182.50p 24169
30/11/2020 18,097.50p 18,615.00p 18,097.50p 18,410.00p 29648
27/11/2020 17,922.50p 18,102.50p 17,865.00p 18,102.50p 7053
26/11/2020 17,777.50p 18,005.00p 17,665.00p 17,955.00p 17007
25/11/2020 17,617.50p 17,915.00p 17,505.00p 17,665.00p 31050
24/11/2020 18,402.50p 18,402.50p 17,530.00p 17,625.00p 17113

*Close Price adjusted for both dividends and splits