Getinge AB (publ) (0GZV.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 230.50 | 236.00 | 230.50 | 235.10 | 235.10 | 51,569 |
| 25 Apr 2024 | 232.15 | 236.20 | 228.07 | 229.20 | 229.20 | 2,206,477 |
| 24 Apr 2024 | 236.45 | 237.20 | 231.00 | 236.76 | 236.76 | 74,287 |
| 23 Apr 2024 | 235.60 | 236.80 | 227.60 | 230.30 | 230.30 | 405,456 |
| 23 Apr 2024 | 4.4 Dividend | |||||
| 22 Apr 2024 | 213.80 | 233.00 | 212.20 | 231.40 | 227.00 | 513,658 |
| 19 Apr 2024 | 206.65 | 213.00 | 206.30 | 212.80 | 208.75 | 262,679 |
| 18 Apr 2024 | 214.15 | 213.90 | 207.20 | 209.71 | 205.73 | 171,190 |
| 17 Apr 2024 | 215.70 | 215.70 | 213.30 | 213.60 | 209.54 | 132,391 |
| 16 Apr 2024 | 211.95 | 216.30 | 211.40 | 215.65 | 211.55 | 116,425 |
| 15 Apr 2024 | 210.20 | 217.40 | 208.40 | 210.70 | 206.69 | 670,149 |
| 12 Apr 2024 | 215.65 | 218.00 | 209.60 | 211.20 | 207.18 | 86,753 |
| 11 Apr 2024 | 212.15 | 214.20 | 210.20 | 211.34 | 207.32 | 147,421 |
| 10 Apr 2024 | 217.80 | 219.10 | 212.00 | 212.55 | 208.51 | 931,121 |
| 09 Apr 2024 | 216.95 | 219.00 | 216.50 | 216.50 | 212.38 | 120,329 |
| 08 Apr 2024 | 211.00 | 218.60 | 208.60 | 216.94 | 212.82 | 1,227,308 |
| 05 Apr 2024 | 210.40 | 210.80 | 208.70 | 210.40 | 206.40 | 186,551 |
| 04 Apr 2024 | 208.45 | 212.33 | 208.10 | 212.30 | 208.26 | 219,470 |
| 03 Apr 2024 | 208.40 | 209.31 | 207.20 | 207.72 | 203.77 | 216,163 |
| 02 Apr 2024 | 214.00 | 216.60 | 206.90 | 214.38 | 210.30 | 1,069,093 |
| 28 Mar 2024 | 217.15 | 217.20 | 214.00 | 215.40 | 211.30 | 240,148 |
| 27 Mar 2024 | 210.95 | 218.00 | 210.40 | 216.90 | 212.78 | 288,943 |
| 26 Mar 2024 | 212.00 | 212.40 | 207.50 | 210.40 | 206.40 | 189,659 |
| 25 Mar 2024 | 208.00 | 215.80 | 207.60 | 212.55 | 208.50 | 1,959,994 |
| 22 Mar 2024 | 205.75 | 211.20 | 204.70 | 208.20 | 204.24 | 128,568 |
| 21 Mar 2024 | 209.30 | 209.30 | 203.60 | 205.23 | 201.32 | 278,049 |
| 20 Mar 2024 | 210.45 | 210.00 | 205.20 | 208.23 | 204.27 | 106,189 |
| 19 Mar 2024 | 207.40 | 209.99 | 207.80 | 208.51 | 204.55 | 264,395 |
| 18 Mar 2024 | 214.00 | 214.10 | 206.10 | 208.92 | 204.95 | 2,370,669 |
| 15 Mar 2024 | 213.30 | 216.40 | 212.70 | 214.10 | 210.03 | 289,990 |
| 14 Mar 2024 | 213.35 | 215.50 | 212.00 | 213.58 | 209.52 | 61,085 |
| 13 Mar 2024 | 208.45 | 213.10 | 208.60 | 213.06 | 209.01 | 516,045 |
| 12 Mar 2024 | 207.35 | 209.40 | 206.10 | 207.88 | 203.92 | 12,711 |
| 11 Mar 2024 | 206.50 | 207.80 | 205.00 | 205.50 | 201.59 | 68,202 |
| 08 Mar 2024 | 206.55 | 209.60 | 206.00 | 207.13 | 203.19 | 224,573 |
| 07 Mar 2024 | 202.25 | 208.20 | 201.50 | 201.50 | 197.67 | 724,768 |
| 06 Mar 2024 | 203.50 | 204.90 | 201.80 | 203.43 | 199.57 | 741,243 |
| 05 Mar 2024 | 203.80 | 204.30 | 201.90 | 203.48 | 199.61 | 962,947 |
| 04 Mar 2024 | 206.60 | 206.90 | 200.40 | 203.50 | 199.63 | 339,379 |
| 01 Mar 2024 | 205.65 | 206.95 | 204.80 | 205.25 | 201.35 | 709,661 |
| 29 Feb 2024 | 206.05 | 206.70 | 205.02 | 205.20 | 201.30 | 302,281 |
| 28 Feb 2024 | 208.65 | 208.41 | 204.20 | 205.46 | 201.56 | 479,386 |
| 27 Feb 2024 | 210.10 | 210.20 | 208.23 | 208.40 | 204.44 | 451,636 |
| 26 Feb 2024 | 209.65 | 210.30 | 208.20 | 210.01 | 206.02 | 439,135 |
| 23 Feb 2024 | 209.05 | 209.50 | 207.80 | 209.26 | 205.28 | 49,343 |
| 22 Feb 2024 | 209.90 | 210.35 | 208.60 | 208.94 | 204.97 | 188,671 |
| 21 Feb 2024 | 208.85 | 209.80 | 207.00 | 208.80 | 204.83 | 54,561 |
| 20 Feb 2024 | 205.45 | 208.90 | 205.90 | 208.68 | 204.72 | 210,440 |
| 19 Feb 2024 | 204.25 | 206.90 | 203.70 | 205.90 | 201.98 | 102,571 |
| 16 Feb 2024 | 203.15 | 206.60 | 202.50 | 205.30 | 201.40 | 255,694 |
| 15 Feb 2024 | 198.20 | 202.90 | 198.00 | 202.52 | 198.67 | 166,361 |
| 14 Feb 2024 | 195.35 | 198.50 | 195.30 | 198.26 | 194.49 | 99,499 |
| 13 Feb 2024 | 198.10 | 198.10 | 194.50 | 196.02 | 192.29 | 137,268 |
| 12 Feb 2024 | 195.48 | 198.25 | 194.90 | 198.25 | 194.48 | 66,187 |
| 09 Feb 2024 | 195.43 | 196.95 | 194.90 | 195.92 | 192.19 | 196,173 |
| 08 Feb 2024 | 196.05 | 197.20 | 195.00 | 195.22 | 191.51 | 69,892 |
| 07 Feb 2024 | 198.57 | 198.85 | 195.65 | 198.60 | 194.82 | 39,076 |
| 06 Feb 2024 | 195.02 | 200.90 | 194.70 | 198.79 | 195.01 | 90,957 |
| 05 Feb 2024 | 196.82 | 197.90 | 193.54 | 194.39 | 190.69 | 426,970 |
| 02 Feb 2024 | 198.52 | 204.00 | 198.00 | 201.68 | 197.84 | 498,088 |
| 01 Feb 2024 | 212.45 | 210.90 | 193.05 | 198.00 | 194.23 | 167,738 |
| 31 Jan 2024 | 222.30 | 223.70 | 221.25 | 223.67 | 219.41 | 346,204 |
| 30 Jan 2024 | 224.10 | 225.80 | 221.30 | 221.85 | 217.63 | 226,535 |
| 29 Jan 2024 | 224.95 | 224.90 | 220.70 | 222.50 | 218.27 | 218,235 |
| 26 Jan 2024 | 223.05 | 225.81 | 222.60 | 223.84 | 219.58 | 274,674 |
| 25 Jan 2024 | 221.90 | 222.80 | 218.88 | 222.80 | 218.56 | 293,898 |
| 24 Jan 2024 | 221.95 | 223.88 | 221.27 | 221.30 | 217.09 | 122,730 |
| 23 Jan 2024 | 221.35 | 221.80 | 218.30 | 219.60 | 215.42 | 161,204 |
| 22 Jan 2024 | 218.85 | 222.00 | 218.40 | 220.51 | 216.31 | 115,632 |
| 19 Jan 2024 | 220.90 | 221.30 | 216.80 | 218.23 | 214.08 | 136,058 |
| 18 Jan 2024 | 220.95 | 220.30 | 218.20 | 219.20 | 215.03 | 87,456 |
| 17 Jan 2024 | 219.50 | 220.40 | 218.40 | 220.30 | 216.11 | 106,969 |
| 16 Jan 2024 | 221.75 | 222.20 | 218.40 | 221.60 | 217.38 | 2,404,257 |
| 15 Jan 2024 | 227.95 | 228.60 | 221.40 | 224.20 | 219.94 | 148,763 |
| 12 Jan 2024 | 227.40 | 229.20 | 227.20 | 228.40 | 224.06 | 70,173 |
| 11 Jan 2024 | 229.45 | 230.25 | 225.70 | 227.82 | 223.49 | 99,205 |
| 10 Jan 2024 | 228.80 | 230.60 | 227.70 | 229.72 | 225.35 | 146,101 |
| 09 Jan 2024 | 227.80 | 228.80 | 226.20 | 227.36 | 223.04 | 856,128 |
| 08 Jan 2024 | 222.25 | 227.60 | 220.60 | 227.22 | 222.90 | 262,000 |
| 05 Jan 2024 | 220.30 | 221.31 | 218.60 | 220.27 | 216.08 | 70,985 |
| 04 Jan 2024 | 221.65 | 223.40 | 220.70 | 222.00 | 217.78 | 255,918 |
| 03 Jan 2024 | 233.60 | 233.80 | 221.89 | 223.10 | 218.86 | 612,831 |
| 02 Jan 2024 | 224.65 | 232.80 | 224.40 | 232.77 | 228.34 | 221,717 |
| 29 Dec 2023 | 224.60 | 226.00 | 223.80 | 224.30 | 220.04 | 83,452 |
| 28 Dec 2023 | 225.30 | 225.40 | 223.80 | 224.90 | 220.62 | 36,565 |
| 27 Dec 2023 | 224.15 | 228.00 | 224.30 | 224.69 | 220.41 | 32,337 |
| 22 Dec 2023 | 223.45 | 226.00 | 222.60 | 224.90 | 220.62 | 130,226 |
| 21 Dec 2023 | 219.20 | 224.70 | 220.00 | 224.10 | 219.84 | 323,393 |
| 20 Dec 2023 | 225.30 | 225.60 | 219.10 | 221.40 | 217.19 | 343,756 |
| 19 Dec 2023 | 225.65 | 227.30 | 223.69 | 224.80 | 220.53 | 227,672 |
| 18 Dec 2023 | 229.55 | 229.90 | 224.20 | 225.50 | 221.21 | 227,268 |
| 15 Dec 2023 | 230.40 | 231.10 | 228.90 | 230.45 | 226.07 | 503,879 |
| 14 Dec 2023 | 227.55 | 231.70 | 224.70 | 231.10 | 226.71 | 955,573 |
| 13 Dec 2023 | 222.35 | 223.20 | 220.17 | 221.89 | 217.67 | 521,400 |
| 12 Dec 2023 | 224.85 | 224.80 | 221.50 | 222.00 | 217.78 | 264,198 |
| 11 Dec 2023 | 232.00 | 232.50 | 223.10 | 223.83 | 219.57 | 589,069 |
| 08 Dec 2023 | 231.95 | 233.70 | 227.80 | 231.39 | 226.99 | 281,822 |
| 07 Dec 2023 | 231.00 | 232.90 | 230.00 | 232.49 | 228.07 | 335,059 |
| 06 Dec 2023 | 227.25 | 232.70 | 226.90 | 230.13 | 225.75 | 290,784 |
| 05 Dec 2023 | 226.20 | 229.04 | 225.80 | 226.60 | 222.29 | 888,664 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.