Getinge AB (0GZV) Share Price

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

Date Open High Low Close* Volume
19/02/2016 18,475.00p 18,529.82p 18,187.50p 18,475.00p 90792
18/02/2016 18,600.00p 18,612.50p 18,495.00p 18,612.50p 432
17/02/2016 18,275.00p 18,637.50p 18,037.50p 18,600.00p 0
16/02/2016 18,425.00p 18,425.00p 17,775.00p 18,037.50p 19788
15/02/2016 18,237.50p 18,323.97p 18,237.50p 18,250.00p 8599
12/02/2016 17,775.00p 17,930.00p 17,751.88p 17,862.50p 8131
11/02/2016 18,150.00p 18,150.00p 17,800.00p 17,875.00p 50981
10/02/2016 17,850.00p 18,238.64p 17,850.00p 18,150.00p 8446
09/02/2016 17,687.50p 17,810.00p 17,670.00p 17,800.00p 70490
08/02/2016 18,312.50p 18,312.50p 17,512.50p 17,612.50p 28763
05/02/2016 18,700.00p 18,700.00p 18,320.00p 18,387.50p 2463
04/02/2016 19,075.00p 19,080.00p 18,637.50p 18,650.00p 2167
03/02/2016 18,675.00p 19,150.00p 18,475.00p 18,750.00p 4311
02/02/2016 19,112.50p 19,112.50p 18,787.50p 18,800.00p 1795
01/02/2016 18,962.50p 19,175.00p 18,962.50p 19,175.00p 19112
29/01/2016 18,087.50p 18,845.00p 18,087.50p 18,762.50p 64728
28/01/2016 20,062.50p 20,062.50p 18,237.50p 18,425.00p 180385
27/01/2016 19,850.00p 19,925.18p 19,812.50p 19,812.50p 12817
26/01/2016 19,475.00p 19,970.00p 19,475.00p 19,987.50p 5064
25/01/2016 19,675.00p 19,725.00p 19,675.00p 19,675.00p 646
22/01/2016 19,337.50p 19,462.50p 19,337.50p 19,450.00p 6353
21/01/2016 18,937.50p 19,050.00p 18,762.50p 18,950.00p 19820
20/01/2016 19,175.00p 19,175.00p 19,005.76p 19,025.00p 46749
19/01/2016 19,612.50p 19,612.50p 19,275.00p 19,575.00p 46398
18/01/2016 19,437.50p 19,437.50p 18,987.50p 19,325.00p 984
15/01/2016 20,025.00p 20,025.00p 19,225.00p 19,325.00p 27652
14/01/2016 20,125.00p 20,249.46p 19,937.50p 19,962.50p 13641
13/01/2016 20,750.00p 20,750.00p 20,437.50p 20,437.50p 8854
12/01/2016 20,262.50p 20,562.50p 20,262.50p 20,487.50p 7368
11/01/2016 20,287.50p 20,400.00p 20,287.50p 20,400.00p 200
08/01/2016 20,575.00p 20,740.00p 20,288.88p 20,562.50p 1803
07/01/2016 20,475.00p 20,680.00p 20,400.00p 20,612.50p 13663
06/01/2016 21,237.50p 21,237.50p 21,237.50p 21,237.50p 0
05/01/2016 21,300.00p 21,300.00p 21,230.00p 21,237.50p 560
04/01/2016 21,437.50p 22,250.00p 21,150.00p 21,412.50p 16177
31/12/2015 22,250.00p 22,250.00p 22,212.50p 22,250.00p 0
30/12/2015 22,212.50p 22,425.00p 22,212.50p 22,212.50p 2942
29/12/2015 21,962.50p 22,180.00p 21,812.50p 22,125.00p 2000
24/12/2015 21,962.50p 21,962.50p 21,887.50p 21,962.50p 0
23/12/2015 21,512.50p 22,029.92p 21,512.50p 21,887.50p 535
22/12/2015 21,475.00p 21,752.40p 21,075.00p 21,450.00p 263160
21/12/2015 21,425.00p 21,429.00p 21,390.20p 21,425.00p 740531
18/12/2015 21,275.00p 21,490.00p 21,275.00p 21,425.00p 58957
17/12/2015 21,725.00p 21,780.00p 21,437.50p 21,462.50p 3331
16/12/2015 21,550.00p 21,740.00p 21,440.00p 21,550.00p 9709
15/12/2015 21,300.00p 21,490.00p 21,125.00p 21,400.00p 40479
14/12/2015 20,975.00p 21,500.00p 20,975.00p 21,287.50p 10158
11/12/2015 21,237.50p 21,237.50p 21,000.00p 21,012.50p 224
10/12/2015 21,450.00p 21,587.50p 20,962.50p 21,237.50p 10545
09/12/2015 21,600.00p 21,780.00p 21,465.00p 21,587.50p 15766
08/12/2015 21,750.00p 21,962.50p 21,275.00p 21,500.00p 1921
07/12/2015 21,937.50p 21,962.50p 21,900.00p 21,962.50p 468
04/12/2015 21,712.50p 21,840.00p 21,462.50p 21,812.50p 16201
03/12/2015 22,412.50p 22,630.00p 22,080.00p 22,137.50p 43129
02/12/2015 22,350.00p 22,350.00p 22,300.00p 22,337.50p 497
01/12/2015 22,287.50p 22,287.50p 22,275.00p 22,287.50p 779
30/11/2015 21,962.50p 22,091.81p 21,962.50p 22,112.50p 11573
27/11/2015 21,937.50p 22,075.00p 21,937.50p 22,075.00p 366
26/11/2015 21,775.00p 22,040.00p 21,775.00p 22,025.00p 905
25/11/2015 21,437.50p 22,136.41p 21,437.50p 21,762.50p 8486
24/11/2015 21,862.50p 21,862.50p 21,410.00p 21,475.00p 552
23/11/2015 21,937.50p 22,287.50p 21,612.50p 21,937.50p 0
20/11/2015 21,712.50p 21,987.50p 21,650.00p 21,937.50p 100
19/11/2015 21,837.50p 21,837.50p 21,700.00p 21,700.00p 4874
18/11/2015 21,425.00p 21,650.00p 21,425.00p 21,550.00p 448
17/11/2015 21,350.00p 21,500.00p 21,340.00p 21,462.50p 7827
16/11/2015 20,762.50p 21,112.50p 20,650.00p 21,112.50p 0
13/11/2015 20,825.00p 21,296.29p 20,825.00p 20,887.50p 2243
12/11/2015 21,300.00p 21,825.00p 20,762.50p 21,087.50p 0
11/11/2015 21,625.00p 21,625.00p 21,475.00p 21,500.00p 12075
10/11/2015 21,562.50p 21,562.50p 21,487.50p 21,500.00p 642
09/11/2015 21,862.50p 21,862.50p 21,597.84p 21,750.00p 33396
06/11/2015 21,600.00p 21,840.00p 21,600.00p 21,812.50p 2602
05/11/2015 21,700.00p 21,795.64p 21,700.00p 21,700.00p 314
04/11/2015 21,512.50p 21,680.00p 21,512.50p 21,650.00p 12002
03/11/2015 21,550.00p 21,550.00p 21,450.00p 21,550.00p 3637
02/11/2015 21,350.00p 21,625.00p 21,087.50p 21,450.00p 0
30/10/2015 21,487.50p 21,554.50p 21,387.50p 21,387.50p 7156
29/10/2015 21,125.00p 21,450.00p 21,017.12p 21,350.00p 600
28/10/2015 21,137.50p 21,537.50p 20,875.00p 21,075.00p 0
27/10/2015 21,075.00p 21,125.79p 20,975.00p 20,975.00p 1736
26/10/2015 21,450.00p 21,450.00p 21,237.50p 21,187.50p 675
23/10/2015 21,337.50p 21,441.71p 21,337.50p 21,350.00p 7128
22/10/2015 20,950.00p 21,250.00p 20,900.00p 21,137.50p 9944
21/10/2015 20,587.50p 20,829.30p 20,462.50p 20,800.00p 7249
20/10/2015 20,987.50p 20,987.50p 20,520.00p 20,687.50p 8590
19/10/2015 21,062.50p 21,062.50p 20,845.00p 20,862.50p 58484
16/10/2015 20,575.00p 21,375.16p 20,575.00p 20,875.00p 31350
15/10/2015 19,125.00p 20,325.00p 19,125.00p 20,262.50p 90774
14/10/2015 18,962.50p 19,487.50p 18,737.50p 19,025.00p 0
13/10/2015 19,612.50p 19,612.50p 19,205.00p 19,487.50p 4822
12/10/2015 19,550.00p 19,903.19p 19,375.00p 19,650.00p 18917
09/10/2015 19,100.00p 19,625.00p 18,975.00p 19,425.00p 0
08/10/2015 18,687.50p 19,025.00p 18,573.73p 18,975.00p 2711
07/10/2015 18,825.00p 18,825.00p 18,550.00p 18,712.50p 660
06/10/2015 18,925.00p 18,945.00p 18,860.00p 18,925.00p 2614
05/10/2015 18,725.00p 18,945.00p 18,725.00p 18,850.00p 54147
02/10/2015 18,600.00p 18,600.00p 18,377.45p 18,400.00p 14482
01/10/2015 18,825.00p 18,825.00p 18,310.00p 18,400.00p 637
30/09/2015 18,750.00p 19,287.50p 18,637.50p 18,637.50p 10340
29/09/2015 18,387.50p 18,387.50p 18,190.00p 18,300.00p 1380
28/09/2015 18,887.50p 19,226.24p 18,525.00p 18,550.00p 19288
25/09/2015 18,700.00p 19,060.00p 18,687.50p 19,000.00p 6494
24/09/2015 19,325.00p 19,325.00p 18,325.00p 18,325.00p 22656
23/09/2015 19,062.50p 19,350.00p 19,062.50p 19,287.50p 2621
22/09/2015 19,537.50p 19,537.50p 19,088.47p 19,225.00p 15232
21/09/2015 19,350.00p 19,710.00p 19,350.00p 19,675.00p 12637
18/09/2015 19,637.50p 19,637.50p 19,410.00p 19,437.50p 9965
17/09/2015 19,575.00p 19,862.50p 19,575.00p 19,862.50p 3507
16/09/2015 19,487.50p 19,525.00p 19,480.00p 19,525.00p 22058
15/09/2015 19,325.00p 19,387.50p 19,325.00p 19,487.50p 672
14/09/2015 19,812.50p 19,812.50p 19,087.50p 19,425.00p 10077
11/09/2015 19,587.50p 20,175.00p 19,425.00p 19,700.00p 0
10/09/2015 19,787.50p 19,787.50p 19,543.91p 19,675.00p 6695
09/09/2015 20,025.00p 20,190.00p 19,650.00p 20,037.50p 7205
08/09/2015 20,112.50p 20,144.03p 19,700.00p 19,800.00p 1930
07/09/2015 20,025.00p 20,037.50p 19,900.00p 19,912.50p 970
04/09/2015 19,962.50p 20,412.50p 19,910.00p 19,900.00p 992
03/09/2015 20,362.50p 20,504.12p 20,012.50p 20,412.50p 65414
02/09/2015 19,062.50p 20,590.00p 18,927.50p 20,012.50p 56784
01/09/2015 18,612.50p 19,125.00p 18,562.50p 18,750.00p 63
28/08/2015 19,200.00p 19,288.26p 19,100.00p 19,175.00p 27094
27/08/2015 19,362.50p 19,362.50p 19,100.00p 19,250.00p 16133
26/08/2015 18,650.00p 18,951.44p 18,650.00p 18,725.00p 4065
25/08/2015 18,475.00p 18,931.51p 18,475.00p 18,875.00p 8442
24/08/2015 18,600.00p 18,650.00p 18,187.50p 18,575.00p 102712
21/08/2015 19,387.50p 19,387.50p 19,075.00p 19,287.50p 19534
20/08/2015 19,987.50p 20,054.00p 19,525.00p 19,662.50p 132514
19/08/2015 20,337.50p 20,450.00p 20,080.00p 20,137.50p 15003
18/08/2015 20,300.00p 20,425.00p 20,162.50p 20,450.00p 1081
17/08/2015 20,375.00p 20,380.00p 20,037.50p 20,362.50p 982
14/08/2015 20,500.00p 20,500.00p 20,265.90p 19,312.50p 11842
13/08/2015 20,662.50p 20,662.50p 20,487.50p 19,312.50p 3749
12/08/2015 20,712.50p 20,820.00p 20,410.00p 19,312.50p 20517
11/08/2015 21,150.00p 21,150.00p 20,600.00p 19,312.50p 4182
10/08/2015 21,062.50p 21,220.00p 20,862.50p 19,312.50p 63423
07/08/2015 21,337.50p 21,337.50p 21,237.50p 19,312.50p 589
06/08/2015 21,500.00p 21,550.00p 21,300.00p 19,312.50p 1918
05/08/2015 21,262.50p 21,511.72p 21,137.50p 19,312.50p 6797
04/08/2015 20,825.00p 21,068.34p 20,825.00p 19,312.50p 33850
03/08/2015 21,162.50p 21,162.50p 21,010.00p 19,312.50p 1928
31/07/2015 21,025.00p 21,170.00p 21,025.00p 19,312.50p 10752
30/07/2015 21,075.00p 21,075.00p 20,925.00p 19,312.50p 1616
29/07/2015 20,937.50p 21,020.00p 20,880.00p 19,312.50p 9551
28/07/2015 20,712.50p 20,812.50p 20,487.50p 19,312.50p 4477
27/07/2015 20,712.50p 20,712.50p 20,610.00p 19,312.50p 186
24/07/2015 20,875.00p 20,875.00p 20,860.00p 19,312.50p 119
23/07/2015 20,812.50p 20,856.36p 20,537.50p 19,312.50p 27883
22/07/2015 20,575.00p 20,690.00p 20,287.50p 19,312.50p 19639
21/07/2015 20,837.50p 20,837.50p 20,760.00p 19,312.50p 322
20/07/2015 20,925.00p 20,925.00p 20,760.00p 19,312.50p 2793
17/07/2015 20,687.50p 20,880.00p 20,590.88p 19,312.50p 22273
16/07/2015 20,937.50p 20,937.50p 20,645.87p 19,312.50p 45711
15/07/2015 20,762.50p 20,928.75p 20,550.00p 19,312.50p 7945
14/07/2015 21,637.50p 21,787.50p 21,637.50p 19,312.50p 168
13/07/2015 21,512.50p 21,610.00p 21,512.50p 19,312.50p 681
10/07/2015 20,825.00p 21,250.00p 20,700.00p 19,312.50p 0
09/07/2015 20,187.50p 20,687.50p 19,862.50p 19,312.50p 0
08/07/2015 19,812.50p 19,896.02p 19,766.05p 19,312.50p 4725
07/07/2015 19,912.50p 19,916.00p 19,575.00p 19,312.50p 12594
06/07/2015 19,875.00p 20,237.50p 19,537.50p 19,312.50p 0
03/07/2015 20,437.50p 20,437.50p 20,125.00p 19,312.50p 1985
02/07/2015 20,612.50p 20,612.50p 20,425.00p 19,312.50p 4654
01/07/2015 20,062.50p 20,562.50p 20,062.50p 19,312.50p 57925
30/06/2015 20,075.00p 20,075.00p 19,950.00p 19,312.50p 2715
29/06/2015 20,125.00p 20,425.87p 19,836.02p 19,312.50p 6065
26/06/2015 20,337.50p 20,490.00p 20,178.75p 19,312.50p 6243
25/06/2015 20,337.50p 20,562.50p 20,262.50p 19,312.50p 10220
24/06/2015 20,825.00p 20,835.83p 20,400.00p 19,312.50p 6177
23/06/2015 20,775.00p 20,780.00p 20,775.00p 19,312.50p 1046
22/06/2015 20,337.50p 20,737.50p 20,269.05p 19,312.50p 24895
19/06/2015 20,125.00p 20,125.00p 19,887.50p 19,312.50p 0
18/06/2015 20,037.50p 20,037.50p 19,810.00p 19,312.50p 29168
17/06/2015 20,537.50p 20,537.50p 20,160.00p 19,312.50p 23054
16/06/2015 20,287.50p 20,412.50p 20,287.50p 19,312.50p 98
15/06/2015 20,462.50p 20,462.50p 20,300.00p 19,312.50p 34055
12/06/2015 20,587.50p 20,825.85p 20,337.50p 19,312.50p 107991
11/06/2015 20,575.00p 20,800.00p 20,450.00p 19,312.50p 21950
10/06/2015 20,212.50p 20,620.00p 20,212.50p 19,312.50p 351062
09/06/2015 20,337.50p 20,337.50p 20,265.00p 19,312.50p 3923
08/06/2015 20,187.50p 20,325.00p 20,187.50p 19,312.50p 6233
05/06/2015 20,337.50p 20,337.50p 19,975.00p 19,312.50p 15155
04/06/2015 20,462.50p 20,501.04p 20,187.50p 19,312.50p 20808
03/06/2015 20,450.00p 20,595.80p 20,225.00p 19,312.50p 56986
02/06/2015 20,475.00p 20,475.00p 20,150.00p 19,312.50p 27362
01/06/2015 20,737.50p 20,737.50p 20,510.00p 19,312.50p 2874
29/05/2015 20,700.00p 20,770.00p 20,610.00p 19,312.50p 6973
28/05/2015 20,600.00p 20,690.00p 20,595.81p 19,312.50p 3204
27/05/2015 20,487.50p 20,520.00p 20,162.50p 19,312.50p 849
26/05/2015 20,950.00p 20,950.00p 20,450.00p 19,312.50p 2452
22/05/2015 20,400.00p 20,812.50p 20,400.00p 19,312.50p 630
21/05/2015 20,712.50p 20,712.50p 20,437.50p 19,312.50p 1894
20/05/2015 20,725.00p 20,725.00p 20,633.24p 19,312.50p 22052
19/05/2015 20,562.50p 20,712.50p 20,362.50p 19,312.50p 6410
18/05/2015 20,375.00p 20,425.00p 20,075.00p 19,312.50p 64069
15/05/2015 20,625.00p 20,625.00p 20,037.50p 19,312.50p 3165
14/05/2015 20,612.50p 20,687.50p 20,500.00p 19,312.50p 0
13/05/2015 20,525.00p 20,612.50p 20,525.00p 19,312.50p 5957
12/05/2015 20,537.50p 20,537.50p 20,500.00p 19,312.50p 168
11/05/2015 20,475.00p 20,700.00p 20,475.00p 19,312.50p 22819

*Close Price adjusted for both dividends and splits