Stockholm - Delayed Quote SEK

Getinge AB (publ) (GETI-B.ST)

235.10 +5.90 (+2.57%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 230.70 236.60 230.20 235.10 235.10 649,008
Apr 25, 2024 232.30 236.60 227.70 229.20 229.20 856,762
Apr 24, 2024 236.90 237.50 230.80 232.30 232.30 675,797
Apr 23, 2024 4.40 Dividend
Apr 23, 2024 235.30 237.10 227.50 232.10 232.10 1,416,516
Apr 22, 2024 213.70 233.00 211.70 231.40 227.00 2,546,634
Apr 19, 2024 207.50 213.10 206.10 212.80 208.75 622,579
Apr 18, 2024 213.60 213.90 206.90 209.90 205.91 922,402
Apr 17, 2024 215.60 216.10 213.00 213.60 209.54 544,367
Apr 16, 2024 211.90 216.60 211.10 216.10 211.99 906,781
Apr 15, 2024 210.10 217.30 209.30 214.30 210.23 766,498
Apr 12, 2024 215.40 218.20 209.60 209.70 205.71 546,037
Apr 11, 2024 212.50 214.30 209.90 213.10 209.05 998,758
Apr 10, 2024 217.40 219.80 211.60 212.50 208.46 767,662
Apr 9, 2024 217.00 219.10 215.90 216.50 212.38 578,708
Apr 8, 2024 210.80 218.70 210.80 218.00 213.85 930,672
Apr 5, 2024 210.40 210.70 208.40 210.40 206.40 315,049
Apr 4, 2024 208.60 212.30 207.60 212.30 208.26 546,782
Apr 3, 2024 208.40 209.60 206.90 209.30 205.32 499,675
Apr 2, 2024 214.60 216.80 206.80 208.10 204.14 916,172
Mar 28, 2024 216.90 217.90 213.40 215.40 211.30 326,714
Mar 27, 2024 210.50 218.00 210.50 216.90 212.78 656,209
Mar 26, 2024 212.40 212.50 207.40 210.40 206.40 711,310
Mar 25, 2024 208.20 215.80 207.30 212.50 208.46 1,254,339
Mar 22, 2024 205.90 211.30 204.60 208.20 204.24 879,037
Mar 21, 2024 208.60 209.80 203.50 206.70 202.77 1,005,744
Mar 20, 2024 210.00 210.50 205.20 206.40 202.48 630,964
Mar 19, 2024 208.00 210.00 207.30 210.00 206.01 668,218
Mar 18, 2024 213.80 214.90 206.20 208.70 204.73 1,598,824
Mar 15, 2024 213.40 216.90 212.00 214.10 210.03 1,127,377
Mar 14, 2024 213.10 215.80 211.70 214.00 209.93 843,068
Mar 13, 2024 208.60 213.30 207.40 213.10 209.05 1,166,267
Mar 12, 2024 207.50 209.90 205.90 207.90 203.95 596,136
Mar 11, 2024 207.10 207.90 205.50 206.40 202.48 469,845
Mar 8, 2024 206.90 209.90 205.80 207.30 203.36 734,572
Mar 7, 2024 202.60 208.40 200.80 205.80 201.89 657,912
Mar 6, 2024 204.00 205.00 201.80 202.80 198.94 619,840
Mar 5, 2024 203.50 204.40 201.90 204.00 200.12 446,668
Mar 4, 2024 206.90 206.90 199.50 203.50 199.63 773,539
Mar 1, 2024 205.50 207.30 204.30 206.90 202.97 904,021
Feb 29, 2024 205.90 207.00 204.80 205.20 201.30 697,937
Feb 28, 2024 208.40 208.90 203.60 205.10 201.20 543,547
Feb 27, 2024 209.70 210.20 208.20 208.40 204.44 624,187
Feb 26, 2024 209.30 210.40 208.20 209.30 205.32 290,656
Feb 23, 2024 208.70 209.60 207.70 209.30 205.32 393,829
Feb 22, 2024 210.00 211.60 208.00 208.90 204.93 379,903
Feb 21, 2024 208.80 210.00 206.90 208.60 204.63 367,503
Feb 20, 2024 205.90 209.00 205.60 208.80 204.83 715,257
Feb 19, 2024 204.40 206.90 203.40 205.90 201.98 337,008
Feb 16, 2024 202.50 206.90 202.50 205.30 201.40 710,363
Feb 15, 2024 198.50 203.10 198.00 202.50 198.65 533,672
Feb 14, 2024 195.30 198.65 195.20 198.35 194.58 488,955
Feb 13, 2024 198.10 198.15 193.95 196.00 192.27 782,421
Feb 12, 2024 195.20 198.25 194.80 198.25 194.48 752,822
Feb 9, 2024 195.30 197.05 194.90 194.90 191.19 525,443
Feb 8, 2024 196.00 197.30 194.80 195.25 191.54 529,293
Feb 7, 2024 198.60 198.65 195.35 195.90 192.18 989,757
Feb 6, 2024 194.70 200.90 193.90 199.20 195.41 725,424
Feb 5, 2024 197.00 198.40 193.55 193.55 189.87 934,901
Feb 2, 2024 198.00 204.10 197.80 197.80 194.04 2,623,228
Feb 1, 2024 212.40 212.40 193.05 197.00 193.25 4,893,812
Jan 31, 2024 222.10 224.00 221.00 223.70 219.45 726,948
Jan 30, 2024 224.20 226.00 221.20 221.90 217.68 405,820
Jan 29, 2024 224.60 225.00 220.40 223.00 218.76 763,272
Jan 26, 2024 223.50 225.80 222.30 225.80 221.51 569,957
Jan 25, 2024 221.30 222.80 218.70 222.80 218.56 412,074
Jan 24, 2024 222.00 224.10 221.00 221.30 217.09 569,304
Jan 23, 2024 221.50 222.10 218.40 219.60 215.42 652,197
Jan 22, 2024 218.40 222.50 218.40 220.20 216.01 661,462
Jan 19, 2024 220.40 222.00 216.70 217.60 213.46 471,066
Jan 18, 2024 220.80 221.30 218.00 219.20 215.03 601,833
Jan 17, 2024 219.50 220.40 218.10 220.30 216.11 536,425
Jan 16, 2024 221.90 222.60 218.30 221.60 217.39 1,037,497
Jan 15, 2024 224.10 224.60 221.40 222.90 218.66 624,771
Jan 12, 2024 227.20 229.60 227.20 227.80 223.47 281,258
Jan 11, 2024 229.60 230.40 225.60 226.00 221.70 645,183
Jan 10, 2024 229.00 230.80 227.50 229.60 225.23 619,607
Jan 9, 2024 227.90 229.50 226.10 227.70 223.37 573,360
Jan 8, 2024 221.60 227.70 220.30 227.20 222.88 503,426
Jan 5, 2024 220.00 221.30 218.40 221.30 217.09 231,172
Jan 4, 2024 221.50 223.80 220.80 222.00 217.78 580,522
Jan 3, 2024 232.80 233.80 221.90 221.90 217.68 985,193
Jan 2, 2024 224.40 232.80 224.30 232.80 228.37 714,158
Dec 29, 2023 224.90 226.10 223.70 224.30 220.04 343,038
Dec 28, 2023 225.40 225.60 223.80 224.30 220.04 353,696
Dec 27, 2023 224.90 228.20 223.90 224.70 220.43 424,132
Dec 22, 2023 223.70 226.10 222.50 224.90 220.62 400,177
Dec 21, 2023 220.00 224.60 219.20 224.10 219.84 611,604
Dec 20, 2023 225.60 226.50 219.10 221.40 217.19 1,200,365
Dec 19, 2023 225.80 227.40 223.40 224.80 220.53 910,924
Dec 18, 2023 229.60 230.20 224.20 225.50 221.21 802,867
Dec 15, 2023 231.10 232.50 228.70 230.60 226.22 1,481,003
Dec 14, 2023 227.60 231.60 224.40 231.10 226.71 1,386,483
Dec 13, 2023 222.20 224.00 220.50 221.90 217.68 1,069,999
Dec 12, 2023 224.80 226.00 221.50 222.00 217.78 1,122,976
Dec 11, 2023 232.00 232.60 223.10 224.80 220.53 1,751,466
Dec 8, 2023 231.80 233.90 228.60 232.00 227.59 644,079
Dec 7, 2023 230.90 233.20 230.00 231.10 226.71 411,756
Dec 6, 2023 227.00 232.80 226.80 231.90 227.49 674,788
Dec 5, 2023 226.70 229.10 226.50 226.60 222.29 804,856
Dec 4, 2023 226.70 229.40 225.70 226.70 222.39 632,770
Dec 1, 2023 223.30 227.80 223.30 226.70 222.39 761,403
Nov 30, 2023 226.20 227.20 222.00 223.00 218.76 2,013,833
Nov 29, 2023 222.60 227.00 221.00 225.90 221.60 650,761
Nov 28, 2023 221.80 223.70 221.00 222.70 218.47 400,597
Nov 27, 2023 221.40 224.20 221.00 221.90 217.68 783,294
Nov 24, 2023 223.60 223.90 221.00 222.00 217.78 454,492
Nov 23, 2023 219.90 224.40 219.90 223.60 219.35 724,876
Nov 22, 2023 218.50 221.80 218.00 219.70 215.52 642,853
Nov 21, 2023 220.80 222.60 217.90 218.70 214.54 609,209
Nov 20, 2023 219.20 222.00 218.60 220.40 216.21 492,648
Nov 17, 2023 217.50 220.80 216.10 219.20 215.03 798,477
Nov 16, 2023 215.50 217.30 213.90 216.30 212.19 769,414
Nov 15, 2023 214.10 216.40 212.50 215.30 211.21 949,064
Nov 14, 2023 208.00 214.30 207.60 214.00 209.93 809,755
Nov 13, 2023 205.80 207.90 204.80 207.90 203.95 689,785
Nov 10, 2023 206.60 207.90 204.00 205.50 201.59 728,268
Nov 9, 2023 209.20 210.50 207.00 208.40 204.44 803,842
Nov 8, 2023 208.80 211.80 208.00 209.20 205.22 417,701
Nov 7, 2023 212.60 214.40 209.60 209.60 205.61 882,574
Nov 6, 2023 209.30 214.10 208.80 213.00 208.95 924,767
Nov 3, 2023 208.00 208.00 205.20 207.30 203.36 326,449
Nov 2, 2023 203.80 209.90 203.70 206.90 202.97 774,040
Nov 1, 2023 200.40 203.60 198.60 202.50 198.65 559,368
Oct 31, 2023 199.85 202.60 198.70 200.40 196.59 860,902
Oct 30, 2023 191.00 199.05 191.00 196.30 192.57 967,463
Oct 27, 2023 192.65 193.25 189.55 190.30 186.68 444,242
Oct 26, 2023 195.00 195.00 189.55 192.60 188.94 1,274,124
Oct 25, 2023 194.15 199.85 193.25 197.20 193.45 1,359,929
Oct 24, 2023 199.80 202.20 186.90 193.65 189.97 1,806,038
Oct 23, 2023 200.60 204.30 180.90 198.65 194.87 4,492,458
Oct 20, 2023 188.65 192.80 188.25 191.45 187.81 941,021
Oct 19, 2023 195.30 197.85 190.10 190.70 187.07 1,201,268
Oct 18, 2023 202.60 203.40 194.70 196.25 192.52 1,392,804
Oct 17, 2023 206.50 208.60 202.90 204.30 200.42 1,201,575
Oct 16, 2023 203.00 204.50 200.60 203.40 199.53 574,450
Oct 13, 2023 202.00 203.50 198.10 203.50 199.63 627,404
Oct 12, 2023 204.00 207.00 204.00 205.10 201.20 782,908
Oct 11, 2023 205.00 206.50 201.50 203.40 199.53 921,263
Oct 10, 2023 199.45 205.00 199.45 205.00 201.10 543,939
Oct 9, 2023 198.30 200.20 197.30 197.40 193.65 578,613
Oct 6, 2023 197.35 200.10 195.65 199.45 195.66 634,301
Oct 5, 2023 192.40 197.40 191.10 196.35 192.62 796,120
Oct 4, 2023 187.85 192.90 187.05 192.40 188.74 471,683
Oct 3, 2023 188.40 191.50 188.35 190.05 186.44 492,194
Oct 2, 2023 192.70 193.60 188.40 189.45 185.85 731,885
Sep 29, 2023 192.20 195.45 192.15 192.70 189.04 636,779
Sep 28, 2023 192.30 192.85 189.65 191.00 187.37 745,529
Sep 27, 2023 195.45 196.60 191.75 192.30 188.64 619,812
Sep 26, 2023 200.30 200.30 194.10 195.05 191.34 820,487
Sep 25, 2023 200.60 201.80 196.30 200.10 196.30 815,765
Sep 22, 2023 198.45 201.60 197.85 200.40 196.59 799,990
Sep 21, 2023 200.30 201.20 198.30 198.50 194.73 585,405
Sep 20, 2023 198.55 202.20 198.45 202.00 198.16 824,565
Sep 19, 2023 201.20 203.70 193.40 198.55 194.77 1,270,304
Sep 18, 2023 200.50 204.80 200.00 202.00 198.16 975,658
Sep 15, 2023 204.80 206.40 200.10 200.40 196.59 937,934
Sep 14, 2023 199.80 204.50 198.80 203.70 199.83 640,542
Sep 13, 2023 193.95 200.70 193.95 199.65 195.85 825,609
Sep 12, 2023 193.60 199.55 193.60 195.95 192.22 1,602,033
Sep 11, 2023 185.85 189.35 185.75 189.35 185.75 701,885
Sep 8, 2023 189.25 189.45 185.35 185.85 182.32 467,814
Sep 7, 2023 188.20 189.10 186.35 187.95 184.38 434,484
Sep 6, 2023 191.75 191.85 187.35 189.55 185.95 439,570
Sep 5, 2023 191.45 193.10 191.35 191.85 188.20 762,388
Sep 4, 2023 191.35 194.00 191.35 192.00 188.35 356,758
Sep 1, 2023 190.35 191.60 188.25 190.60 186.98 512,080
Aug 31, 2023 190.45 191.50 189.65 190.35 186.73 1,063,464
Aug 30, 2023 191.70 191.75 184.85 189.70 186.09 1,265,284
Aug 29, 2023 192.30 195.10 190.50 191.25 187.61 1,754,861
Aug 28, 2023 187.95 191.80 187.80 191.75 188.10 541,727
Aug 25, 2023 184.50 188.20 183.80 187.25 183.69 543,926
Aug 24, 2023 187.55 189.50 185.60 186.05 182.51 354,776
Aug 23, 2023 186.35 187.30 185.35 186.10 182.56 279,519
Aug 22, 2023 183.75 186.50 182.70 186.35 182.81 450,068
Aug 21, 2023 182.20 185.35 181.90 182.45 178.98 387,964
Aug 18, 2023 184.40 184.40 181.25 182.70 179.23 419,397
Aug 17, 2023 183.15 185.50 181.90 184.85 181.34 717,334
Aug 16, 2023 185.50 186.80 184.80 184.80 181.29 435,618
Aug 15, 2023 188.00 188.45 184.85 186.15 182.61 682,239
Aug 14, 2023 188.15 189.00 186.50 188.60 185.01 331,441
Aug 11, 2023 191.30 192.40 187.00 188.35 184.77 780,821
Aug 10, 2023 192.35 194.25 191.15 193.85 190.16 533,560
Aug 9, 2023 193.60 193.90 191.65 192.35 188.69 363,253
Aug 8, 2023 192.80 194.35 189.90 191.60 187.96 411,099
Aug 7, 2023 193.65 195.05 191.70 193.30 189.62 370,046
Aug 4, 2023 195.70 195.85 191.95 195.05 191.34 316,622
Aug 3, 2023 194.40 196.00 193.25 194.40 190.70 421,145
Aug 2, 2023 196.10 198.70 194.70 195.20 191.49 513,782
Aug 1, 2023 198.95 202.40 198.70 198.70 194.92 931,537
Jul 31, 2023 196.05 197.70 196.00 196.15 192.42 563,360
Jul 28, 2023 197.00 198.00 194.20 197.00 193.25 476,637
Jul 27, 2023 195.90 200.60 195.60 197.55 193.79 562,089
Jul 26, 2023 192.40 194.35 192.10 194.05 190.36 531,014
Jul 25, 2023 191.90 193.60 190.55 193.35 189.67 489,137
Jul 24, 2023 190.50 193.65 190.25 191.90 188.25 335,648
Jul 21, 2023 192.25 192.55 189.80 191.95 188.30 438,230
Jul 20, 2023 189.40 193.00 187.15 192.25 188.59 695,247
Jul 19, 2023 191.45 194.95 188.85 192.45 188.79 970,035
Jul 18, 2023 182.95 193.45 181.35 193.25 189.58 1,559,629
Jul 17, 2023 183.45 186.95 183.00 184.15 180.65 664,907
Jul 14, 2023 183.05 185.85 183.05 185.05 181.53 369,163
Jul 13, 2023 186.50 186.60 182.30 184.20 180.70 530,409
Jul 12, 2023 182.30 185.25 179.65 185.25 181.73 714,894
Jul 11, 2023 183.00 184.35 180.80 182.90 179.42 523,837
Jul 10, 2023 179.05 181.25 177.90 181.25 177.80 490,697
Jul 7, 2023 175.00 180.60 174.20 179.40 175.99 869,394
Jul 6, 2023 181.60 182.35 178.50 179.40 175.99 679,659
Jul 5, 2023 184.25 184.80 182.45 182.45 178.98 598,892
Jul 4, 2023 186.05 187.00 184.00 186.25 182.71 434,602
Jul 3, 2023 189.10 189.95 185.50 185.85 182.32 592,745
Jun 30, 2023 185.60 189.60 185.60 188.95 185.36 614,100
Jun 29, 2023 186.50 188.50 184.75 185.30 181.78 825,851
Jun 28, 2023 183.50 188.20 182.65 186.25 182.71 940,581
Jun 27, 2023 178.65 184.30 177.65 181.05 177.61 1,382,219
Jun 26, 2023 182.90 183.40 178.45 181.40 177.95 1,233,916
Jun 22, 2023 184.00 184.50 179.20 182.65 179.18 1,985,463
Jun 21, 2023 190.90 194.25 184.10 185.00 181.48 2,466,982
Jun 20, 2023 204.70 208.30 191.70 192.65 188.99 3,923,417
Jun 19, 2023 248.80 248.80 209.70 211.80 207.77 3,661,297
Jun 16, 2023 252.50 255.60 252.40 252.60 247.80 964,132
Jun 15, 2023 247.40 252.30 247.10 252.00 247.21 702,118
Jun 14, 2023 246.80 248.00 243.30 247.50 242.79 396,667
Jun 13, 2023 248.30 249.60 246.00 246.80 242.11 722,230
Jun 12, 2023 248.70 249.30 245.80 247.00 242.30 433,968
Jun 9, 2023 248.30 249.10 244.30 247.20 242.50 505,629
Jun 8, 2023 249.00 249.50 245.90 247.60 242.89 464,740
Jun 7, 2023 252.30 254.80 250.60 251.10 246.33 549,053
Jun 5, 2023 249.00 252.80 241.60 252.10 247.31 1,064,154
Jun 2, 2023 254.40 268.80 238.10 254.00 249.17 2,271,897
Jun 1, 2023 252.00 254.10 245.90 251.30 246.52 1,076,061
May 31, 2023 251.20 254.20 248.80 249.50 244.76 901,050
May 30, 2023 251.80 255.50 251.60 252.50 247.70 418,470
May 29, 2023 253.60 255.70 250.70 252.00 247.21 211,204
May 26, 2023 249.10 254.20 247.50 253.50 248.68 491,225
May 25, 2023 254.30 255.20 248.90 248.90 244.17 558,875
May 24, 2023 251.00 258.10 247.40 254.30 249.46 878,820
May 23, 2023 253.80 255.80 251.30 251.30 246.52 286,689
May 22, 2023 257.30 257.80 253.10 254.70 249.86 468,927
May 19, 2023 253.00 259.40 253.00 258.30 253.39 554,843
May 17, 2023 251.50 253.20 250.10 250.70 245.93 351,242
May 16, 2023 253.80 256.10 251.80 252.50 247.70 458,597
May 15, 2023 248.50 255.80 248.50 255.20 250.35 674,452
May 12, 2023 249.60 250.70 247.30 248.40 243.68 358,702
May 11, 2023 243.80 250.70 242.90 249.60 244.85 746,191
May 10, 2023 246.60 247.20 242.10 243.70 239.07 781,585
May 9, 2023 250.80 250.80 244.80 246.50 241.81 580,281
May 8, 2023 252.00 252.30 248.90 251.00 246.23 418,793
May 5, 2023 252.60 253.00 250.50 252.70 247.89 622,576
May 4, 2023 253.00 254.60 251.30 252.20 247.40 562,857
May 3, 2023 252.60 256.80 249.90 253.40 248.58 948,750
May 2, 2023 259.90 260.60 250.80 251.90 247.11 934,284
Apr 28, 2023 262.10 262.50 253.70 259.90 254.96 1,028,411
Apr 27, 2023 4.25 Dividend
Apr 27, 2023 265.20 266.10 255.10 258.10 253.19 1,417,949
Apr 26, 2023 270.00 275.20 255.50 257.20 248.14 2,436,601

Related Tickers

SECT-B.ST Sectra AB (publ)
221.60
+2.12%
 
DEMANT.CO Demant A/S
326.60
+3.29%
 
XVIVO.ST Xvivo Perfusion AB (publ)
373.00
+4.63%
 
SBS.DE Stratec SE
41.65
+3.74%
 
SEZI.ST Senzime AB (publ)
6.82
+13.67%
 
STIL.ST Stille AB
196.50
+2.34%
 
VITR.ST Vitrolife AB (publ)
163.30
+4.28%
 
EUZ.DE Eckert & Ziegler SE
36.72
+1.89%
 
AMBU-B.CO Ambu A/S
110.55
+2.60%
 
SOON.SW Sonova Holding AG
257.00
+2.11%