Skip to main content
Getinge AB (publ) (STO:GETI.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
190.55
-1.85 (-0.96%)
Apr 29, 2026, 11:43 AM CET

Getinge AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.25194.25192.40192.40192.40-1.03%685,066
Apr 27, 2026193.05194.40191.50194.40194.401.22%557,037
Apr 24, 2026192.55193.80190.50192.05192.05-1.01%1,037,216
Apr 23, 2026195.25197.00192.55194.00194.00-1.02%668,778
Apr 22, 2026193.00197.60192.55196.00196.00-1.11%792,719
Apr 21, 2026201.60208.50193.55198.20193.45-1.34%1,478,780
Apr 20, 2026201.30202.00199.35200.90196.09-1.47%915,347
Apr 17, 2026202.00204.20200.50203.90199.011.49%711,570
Apr 16, 2026199.90202.70199.15200.90196.090.63%788,408
Apr 15, 2026196.70199.80195.90199.65194.871.68%555,017
Apr 14, 2026193.20196.95193.00196.35191.642.29%1,296,416
Apr 13, 2026191.15192.55188.70191.95187.35-350,124
Apr 10, 2026186.65193.55185.90191.95187.350.26%621,832
Apr 9, 2026193.30193.30190.30191.45186.86-1.19%441,922
Apr 8, 2026197.30197.50193.55193.75189.111.97%526,663
Apr 7, 2026192.85194.50189.10190.00185.45-0.63%499,007
Apr 2, 2026192.00192.00190.30191.20186.62-1.06%206,343
Apr 1, 2026194.00194.00190.80193.25188.622.49%779,093
Mar 31, 2026187.90190.35187.70188.55184.030.64%670,622
Mar 30, 2026184.45187.95182.60187.35182.861.54%380,500
Mar 27, 2026187.00187.30183.90184.50180.08-1.34%520,613
Mar 26, 2026184.35187.80183.95187.00182.521.19%327,905
Mar 25, 2026185.00185.75183.20184.80180.370.57%591,309
Mar 24, 2026183.00184.80181.90183.75179.350.93%492,603
Mar 23, 2026177.70185.20175.90182.05177.690.80%764,474
Mar 20, 2026183.75184.25180.30180.60176.27-1.04%922,720
Mar 19, 2026184.50185.00181.50182.50178.13-2.28%668,840
Mar 18, 2026190.00190.20185.95186.75182.27-1.50%370,571
Mar 17, 2026188.25190.40187.15189.60185.060.72%1,524,877
Mar 16, 2026188.95189.20186.20188.25183.74-0.37%410,614
Mar 13, 2026190.20191.15187.80188.95184.42-0.68%415,874
Mar 12, 2026192.00193.95190.15190.25185.69-1.27%299,160
Mar 11, 2026193.10194.65191.75192.70188.08-1.15%540,440
Mar 10, 2026196.10198.20194.80194.95190.280.80%888,781
Mar 9, 2026191.90195.05190.70193.40188.77-1.23%422,669
Mar 6, 2026198.45199.50195.15195.80191.11-0.38%347,544
Mar 5, 2026199.05200.70196.20196.55191.84-1.43%374,900
Mar 4, 2026195.15199.95194.90199.40194.622.18%660,237
Mar 3, 2026197.10197.45193.20195.15190.47-1.51%867,503
Mar 2, 2026197.10201.30197.00198.15193.40-2.34%508,777
Feb 27, 2026202.60203.40201.20202.90198.040.10%459,159
Feb 26, 2026199.50202.70198.70202.70197.841.30%401,912
Feb 25, 2026198.75201.10197.55200.10195.300.68%402,958
Feb 24, 2026198.75200.90198.25198.75193.99-0.15%495,010
Feb 23, 2026202.80202.80199.05199.05194.28-2.23%653,949
Feb 20, 2026201.00204.00200.00203.60198.721.60%816,078
Feb 19, 2026200.30202.60200.00200.40195.60-0.35%547,812
Feb 18, 2026199.20201.20197.50201.10196.280.95%428,844
Feb 17, 2026197.15199.20197.15199.20194.430.78%483,320
Feb 16, 2026199.80199.95196.60197.65192.91-1.76%468,557
Feb 13, 2026196.75201.30195.00201.20196.381.95%1,086,861
Feb 12, 2026199.95201.40196.75197.35192.62-1.25%1,577,057
Feb 11, 2026206.00206.00199.85199.85195.06-3.17%890,355
Feb 10, 2026203.20206.90202.80206.40201.451.57%487,075
Feb 9, 2026204.20204.40201.60203.20198.33-0.29%342,574
Feb 6, 2026205.40205.50202.40203.80198.92-1.07%483,364
Feb 5, 2026203.00206.00201.80206.00201.061.13%498,321
Feb 4, 2026200.90204.70200.20203.70198.821.39%693,936
Feb 3, 2026198.85201.00197.75200.90196.092.03%788,493
Feb 2, 2026195.30198.85194.00196.90192.180.77%640,188
Jan 30, 2026196.35197.70194.60195.40190.72-0.48%770,369
Jan 29, 2026197.10199.85194.30196.35191.64-0.41%2,443,393
Jan 28, 2026199.00200.40196.50197.15192.43-1.25%1,985,196
Jan 27, 2026205.00207.00196.50199.65194.87-5.78%3,525,951
Jan 26, 2026209.80211.90206.40211.90206.820.38%777,840
Jan 23, 2026210.80212.20209.80211.10206.04-431,618
Jan 22, 2026213.00213.70209.80211.10206.040.96%844,753
Jan 21, 2026210.10210.80206.00209.10204.09-0.48%461,140
Jan 20, 2026210.40211.50208.20210.10205.06-1.08%531,112
Jan 19, 2026217.00217.00212.30212.40207.31-4.50%773,578
Jan 16, 2026224.50225.40222.40222.40217.07-0.27%327,349
Jan 15, 2026221.00224.80219.50223.00217.661.09%613,144
Jan 14, 2026221.60222.40215.10220.60215.31-0.45%1,018,220
Jan 13, 2026221.00221.60218.20221.60216.290.91%323,741
Jan 12, 2026224.40224.50217.90219.60214.34-2.14%608,187
Jan 9, 2026224.30227.30222.20224.40219.02-0.27%404,368
Jan 8, 2026226.30226.40218.70225.00219.61-1.23%869,175
Jan 7, 2026222.00227.80221.90227.80222.344.26%865,269
Jan 5, 2026218.30219.30216.90218.50213.260.41%202,088
Jan 2, 2026218.60220.60217.20217.60212.39-0.55%237,483
Dec 30, 2025217.00219.20216.10218.80213.560.55%322,625
Dec 29, 2025213.50217.70213.20217.60212.392.02%261,196
Dec 23, 2025213.30214.70212.00213.30208.190.09%239,896
Dec 22, 2025213.30213.60210.80213.10207.99-0.09%348,611
Dec 19, 2025211.00213.30210.00213.30208.190.71%1,969,001
Dec 18, 2025213.20214.00209.60211.80206.72-0.75%455,477
Dec 17, 2025214.00214.00212.00213.40208.29-0.23%515,687
Dec 16, 2025212.60215.00211.90213.90208.770.61%633,771
Dec 15, 2025210.20214.20210.00212.60207.501.09%548,553
Dec 12, 2025209.30211.00208.90210.30205.260.53%608,712
Dec 11, 2025205.70209.50205.10209.20204.191.31%491,869
Dec 10, 2025205.00206.50203.70206.50201.550.73%425,110
Dec 9, 2025207.90208.00204.10205.00200.09-1.39%618,770
Dec 8, 2025210.30211.10207.70207.90202.92-1.56%448,122
Dec 5, 2025211.00211.80210.00211.20206.140.24%337,451
Dec 4, 2025210.00211.20208.60210.70205.650.29%300,023
Dec 3, 2025211.80212.80209.20210.10205.06-0.80%342,876
Dec 2, 2025215.60215.60210.80211.80206.72-1.94%574,596
Dec 1, 2025215.30217.30214.20216.00210.820.51%353,856
Nov 28, 2025215.50215.90214.20214.90209.75-0.28%628,292