IOB - Delayed Quote SEK

Getinge AB (publ) (0GZV.IL)

187.32
+4.12
+(2.25%)
At close: May 27 at 6:53:43 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 27, 20250.000.000.00187.32187.328
May 23, 2025189.35191.00179.68183.20183.2041,560
May 22, 2025192.52192.55188.40188.38188.3811,394
May 21, 2025194.57194.60192.10193.02193.0220,890
May 20, 2025194.40195.85193.35194.48194.48517,788
May 19, 2025193.82193.90191.65193.63193.63200,159
May 16, 2025192.07194.60192.88193.95193.9530,274
May 15, 2025190.88192.75189.90191.50191.5049,604
May 14, 2025193.32195.00191.65191.35191.3545,688
May 13, 2025193.65196.20192.95193.77193.7774,834
May 12, 2025187.15194.50187.05192.60192.60183,954
May 9, 2025186.38187.05185.52186.38186.381,492,113
May 8, 2025182.30185.75182.05185.20185.20695,413
May 7, 2025183.55183.20181.15181.68181.6844,182
May 6, 2025186.68185.00182.95183.80183.8087,661
May 2, 2025187.00188.40186.65187.52187.5237,317
May 1, 2025185.30185.30185.30185.30185.30-
Apr 30, 2025185.30187.45185.23185.30185.301,041,321
Apr 29, 2025185.63186.95184.45185.30185.3029,255
Apr 28, 2025185.02186.60184.60186.13186.1357,582
Apr 25, 2025183.82186.20183.65184.07184.0732,680
Apr 24, 2025182.73184.00181.80182.57182.5793,726
Apr 23, 2025 4.6 Dividend
Apr 23, 2025181.30185.05179.10182.63182.631,197,807
Apr 22, 2025193.93197.90179.90181.98177.38222,947
Apr 17, 2025195.10195.05193.65195.05190.1251,260
Apr 16, 2025196.30195.90193.90195.05190.1223,462
Apr 15, 2025195.88197.90195.20196.68191.7030,441
Apr 14, 2025194.07195.25192.90195.13190.19861,774
Apr 11, 2025190.35190.95184.85188.23183.4741,033
Apr 10, 2025195.88196.85188.25188.63183.8669,628
Apr 9, 2025179.63181.90177.75180.18175.621,039,811
Apr 8, 2025186.57190.35185.05188.38183.611,461,974
Apr 7, 2025181.15192.25179.95182.73178.11121,616
Apr 4, 2025204.10206.40192.40194.88189.9567,553
Apr 3, 2025211.60216.50203.80205.80200.60145,506
Apr 2, 2025219.25217.90208.50216.65211.17115,139
Apr 1, 2025217.15222.60216.70221.75216.141,242,461
Mar 31, 2025219.65219.00213.70216.60211.1270,514
Mar 28, 2025220.15224.00220.70221.35215.7523,864
Mar 27, 2025220.05220.90218.90219.50213.9590,298
Mar 26, 2025225.55225.80221.00222.00216.391,879,003
Mar 25, 2025223.30226.40223.10225.60219.9077,980
Mar 24, 2025222.10223.85220.80223.25217.612,093,175
Mar 21, 2025221.35221.10219.50220.20214.6326,840
Mar 20, 2025223.15223.50221.10223.00217.3634,350
Mar 19, 2025222.45224.40221.70223.45217.8021,901
Mar 18, 2025224.30223.00221.10222.35216.7338,161
Mar 17, 2025223.70224.90222.60224.10218.4442,183
Mar 14, 2025220.25224.90220.00223.70218.051,464,697
Mar 13, 2025211.90219.10211.50218.00212.4996,733
Mar 12, 2025214.00213.70210.30212.70207.3257,171
Mar 11, 2025215.30218.90212.90213.20207.8189,271
Mar 10, 2025217.45217.90214.90215.95210.4971,174
Mar 7, 2025218.40217.20213.60216.30210.8393,855
Mar 6, 2025218.75219.50216.10218.60213.0736,742
Mar 5, 2025212.70219.10212.10218.85213.321,187,468
Mar 4, 2025210.70212.50207.40208.10202.84197,345
Mar 3, 2025212.65214.50211.60213.40208.01633,717
Feb 28, 2025211.45213.01208.90212.10206.74756,487
Feb 27, 2025215.15214.90212.70213.70208.3050,864
Feb 26, 2025217.65219.80214.30216.15210.6969,050
Feb 25, 2025221.80222.10218.70219.35213.8178,669
Feb 24, 2025220.05222.80219.40220.20214.6368,026
Feb 21, 2025215.80223.30215.70219.70214.15225,397
Feb 20, 2025210.45216.55209.40216.40210.93425,884
Feb 19, 2025212.20212.80209.50209.95204.64443,371
Feb 18, 2025212.25212.30209.70211.10205.76684,619
Feb 17, 2025211.65212.50210.90211.65206.3037,276
Feb 14, 2025210.50212.30208.70211.70206.3562,608
Feb 13, 2025210.15210.30208.10209.10203.8128,567
Feb 12, 2025212.80211.80208.20209.55204.2570,697
Feb 11, 2025211.15213.80211.50212.20206.8429,194
Feb 10, 2025212.35213.00210.20211.20205.8624,925
Feb 7, 2025212.55214.00211.40211.60206.25203,625
Feb 6, 2025216.00216.30212.00213.80208.4048,087
Feb 5, 2025213.65215.20212.70214.40208.98451,953
Feb 4, 2025214.10214.50212.10213.55208.1585,442
Feb 3, 2025214.10216.80213.60214.05208.641,073,281
Jan 31, 2025218.50219.10216.10216.95211.4758,348
Jan 30, 2025220.90219.70217.80218.80213.2725,636
Jan 29, 2025224.45225.50218.30219.40213.8564,657
Jan 28, 2025220.90226.20217.20224.00218.34332,354
Jan 27, 2025196.95201.90196.80201.95196.8524,343
Jan 24, 2025200.05201.90197.05197.95192.95100,849
Jan 23, 2025198.23199.55198.05198.15193.1498,921
Jan 22, 2025197.80200.90198.05198.65193.6382,556
Jan 21, 2025195.18197.05195.15196.55191.5841,311
Jan 20, 2025195.30197.00193.35195.43190.491,424,612
Jan 17, 2025191.38193.65190.75192.50187.6338,034
Jan 16, 2025188.52191.15188.75190.25185.4443,389
Jan 15, 2025187.07190.13183.40187.63182.8854,667
Jan 14, 2025188.25189.60186.50186.43181.71308,977
Jan 13, 2025187.80188.85186.70187.70182.9614,515
Jan 10, 2025186.38191.45188.35189.52184.7356,723
Jan 9, 2025184.63186.60184.65185.65180.9630,223
Jan 8, 2025184.00185.70183.55185.05180.3717,357
Jan 7, 2025183.32186.20182.35183.80179.1532,262
Jan 6, 2025182.02182.02182.02182.02177.42-
Jan 3, 2025183.25183.40181.45182.02177.4214,956
Jan 2, 2025183.25183.80181.45183.45178.8134,292
Dec 31, 2024181.68181.68181.68181.68177.08-
Dec 30, 2024180.32184.10181.20181.68177.0877,122
Dec 27, 2024178.95180.15178.35179.50174.9630,134
Dec 24, 2024177.73177.73177.73177.73173.23-
Dec 23, 2024173.75178.50172.15177.73173.23449,769
Dec 20, 2024172.45174.45171.50173.57169.19430,417
Dec 19, 2024175.15177.00172.85173.27168.8973,877
Dec 18, 2024171.77176.55172.40175.50171.06151,155
Dec 17, 2024173.70174.45171.25172.48168.12703,704
Dec 16, 2024175.57174.45172.35174.18169.7719,634
Dec 13, 2024172.45174.55173.00173.48169.0932,846
Dec 12, 2024172.55173.30171.75171.90167.551,892,790
Dec 11, 2024171.77173.49171.50172.63168.2615,376
Dec 10, 2024173.15174.50166.75173.02168.6552,487
Dec 9, 2024171.65173.90171.65173.40169.0267,862
Dec 6, 2024169.10171.75169.60170.75166.4321,174
Dec 5, 2024170.93171.95168.65169.13164.8552,196
Dec 4, 2024168.43171.65168.30171.13166.80229,127
Dec 3, 2024170.95171.20166.90167.15162.9227,907
Dec 2, 2024169.95172.65169.65171.73167.3850,557
Nov 29, 2024171.40171.25169.35170.50166.1914,950
Nov 28, 2024168.38171.82169.30171.18166.8560,041
Nov 27, 2024167.02168.25166.80166.88162.6616,541
Nov 26, 2024167.77169.35166.60167.75163.5128,026
Nov 25, 2024169.32169.80167.65169.10164.83532,908
Nov 22, 2024165.68168.15165.80168.27164.0248,936
Nov 21, 2024166.43166.80164.55165.40161.22139,115
Nov 20, 2024172.30171.65165.40166.35162.14165,950
Nov 19, 2024174.20174.25169.30171.30166.9740,331
Nov 18, 2024180.50180.15171.35171.85167.51181,050
Nov 15, 2024185.18185.85180.50181.75177.1637,714
Nov 14, 2024186.93187.30185.65186.80182.0843,200
Nov 13, 2024183.48186.60182.95186.57181.86986,734
Nov 12, 2024189.98189.30183.65183.80179.1575,305
Nov 11, 2024195.70196.25191.05191.55186.7174,781
Nov 8, 2024191.90197.00191.05195.50190.5621,302
Nov 7, 2024189.38192.40190.35190.63185.8155,467
Nov 6, 2024189.65194.70189.00189.75184.9536,589
Nov 5, 2024189.15190.35188.65189.15184.37208,020
Nov 4, 2024187.32189.75187.65189.40184.6111,631
Nov 1, 2024188.15188.60186.55187.10182.3718,182
Oct 31, 2024192.23192.35186.90187.10182.37216,996
Oct 30, 2024196.15196.85193.45194.15189.24209,762
Oct 29, 2024200.02201.00197.15197.93192.92687,850
Oct 28, 2024198.50198.55196.20197.70192.7013,199
Oct 25, 2024201.25203.00197.80199.27194.2417,939
Oct 24, 2024197.60202.30196.50201.00195.92312,016
Oct 23, 2024195.65198.70193.85197.60192.61875,336
Oct 22, 2024195.50198.30192.75196.32191.3665,513
Oct 21, 2024193.15197.70193.00194.35189.4482,598
Oct 18, 2024195.63213.50193.90199.23194.1988,723
Oct 17, 2024208.05212.20207.20209.95204.64384,449
Oct 16, 2024207.60208.70205.40208.60203.33419,402
Oct 15, 2024209.90210.60208.00209.70204.4023,706
Oct 14, 2024210.75211.70209.20209.45204.16275,722
Oct 11, 2024209.00211.00208.90211.30205.96320,090
Oct 10, 2024211.50211.80208.90209.40204.1140,601
Oct 9, 2024213.90213.60206.90210.50205.18212,481
Oct 8, 2024213.10214.80212.40214.05208.6425,739
Oct 7, 2024216.65216.60213.50214.00208.5938,486
Oct 4, 2024215.85216.80215.00215.70210.2528,070
Oct 3, 2024217.65218.70215.30215.30209.86332,425
Oct 2, 2024218.35218.60216.00217.10211.61418,398
Oct 1, 2024219.60220.50217.55218.20212.68117,593
Sep 30, 2024216.50218.80214.40218.10212.5934,185
Sep 27, 2024219.55220.90216.70217.40211.9058,134
Sep 26, 2024218.90230.50217.90218.65213.12901,499
Sep 25, 2024230.55232.20217.20218.50212.98461,568
Sep 24, 2024228.80230.70229.10230.10224.28402,530
Sep 23, 2024225.55228.75225.40228.20222.4326,997
Sep 20, 2024226.90227.50224.80225.60219.90345,396
Sep 19, 2024225.80230.20225.60226.60220.8745,358
Sep 18, 2024225.70225.10221.70223.25217.61346,840
Sep 17, 2024224.20227.20223.90226.30220.58195,816
Sep 16, 2024221.70223.10221.70222.70217.07134,500
Sep 13, 2024221.15223.20220.40222.10216.4943,530
Sep 12, 2024222.25223.90220.90222.10216.4921,104
Sep 11, 2024218.80222.40219.80221.00215.4123,561
Sep 10, 2024219.55219.70218.10218.40212.8838,621
Sep 9, 2024219.70221.10218.80219.80214.2431,287
Sep 6, 2024218.40221.00213.50218.35212.8326,997
Sep 5, 2024217.65221.80217.70219.70214.15199,156
Sep 4, 2024216.00218.80216.50217.40211.9026,349
Sep 3, 2024212.35217.90212.40216.90211.4241,289
Sep 2, 2024208.80212.20207.50211.95206.591,654,217
Aug 30, 2024211.40214.20211.70213.70208.3012,236
Aug 29, 2024211.20212.40210.00211.00205.67354,618
Aug 28, 2024210.00213.50210.00210.60205.2847,506
Aug 27, 2024208.65211.10208.80209.85204.557,948
Aug 23, 2024204.95209.60204.50209.40204.11226,971
Aug 22, 2024203.70213.10205.30212.20206.8431,792
Aug 21, 2024202.30205.70202.10203.40198.261,260,691
Aug 20, 2024205.50205.70201.30202.20197.0915,923
Aug 19, 2024204.50206.60203.60206.40201.1811,329
Aug 16, 2024203.45204.70203.40204.50199.3334,012
Aug 15, 2024201.65203.80202.00202.90197.7718,707
Aug 14, 2024200.13201.90200.00201.25196.1630,892
Aug 13, 2024199.27199.35197.35199.25194.2115,247
Aug 12, 2024199.73200.90197.10198.93193.908,562
Aug 9, 2024199.73201.30198.25198.82193.80360,622
Aug 8, 2024196.57199.55195.20198.32193.3118,651
Aug 7, 2024195.30198.70195.95197.15192.1721,381
Aug 6, 2024195.68195.67192.25194.82189.9037,685
Aug 5, 2024192.95197.30191.65195.40190.4647,935
Aug 2, 2024201.75202.40198.30198.73193.70905,734
Aug 1, 2024208.20209.30199.35202.20197.091,918,450
Jul 31, 2024209.40211.20207.70209.35204.0675,856
Jul 30, 2024208.65210.50207.30207.15201.91131,072
Jul 29, 2024208.85210.00207.60208.70203.42641,663
Jul 26, 2024208.65209.90207.70208.65203.3822,579
Jul 25, 2024206.98209.20205.20207.75202.50265,294
Jul 24, 2024203.20206.90202.00205.65200.451,399,093
Jul 23, 2024203.65206.40203.10203.55198.4029,228
Jul 22, 2024203.55206.90202.40203.25198.11100,400
Jul 19, 2024204.25210.70202.80203.00197.8736,115
Jul 18, 2024207.45214.80198.35210.90205.57242,274
Jul 17, 2024184.95187.30183.50186.90182.18260,823
Jul 16, 2024185.57186.85183.30185.02180.35382,791
Jul 15, 2024190.52189.55185.60186.15181.4414,928
Jul 12, 2024188.88191.40187.95190.70185.8833,848
Jul 11, 2024185.82188.90184.85188.60183.8327,310
Jul 10, 2024182.15186.65182.65184.45179.7931,492
Jul 9, 2024185.68187.65181.45182.00177.40366,773
Jul 8, 2024184.25188.65184.25186.15181.4429,212
Jul 5, 2024182.90184.85181.15183.88179.2327,043
Jul 4, 2024180.60182.60180.15182.85178.2316,857
Jul 3, 2024181.68181.80179.95180.63176.068,061
Jul 2, 2024180.40181.00178.75180.15175.6023,723
Jul 1, 2024181.18182.50179.95181.25176.6714,654
Jun 28, 2024179.43180.05177.85180.35175.799,190
Jun 27, 2024181.13181.10178.85178.95174.4325,446
Jun 26, 2024181.63183.30180.00181.73177.131,120,185
Jun 25, 2024180.15181.25179.20180.30175.7436,888
Jun 24, 2024176.85181.00176.45180.32175.771,939,542
Jun 21, 2024177.13177.13177.13177.13172.65-
Jun 20, 2024176.15178.80176.00177.13172.6545,555
Jun 19, 2024176.50177.90174.80175.38170.947,960
Jun 18, 2024179.02179.55176.80176.82172.3620,297
Jun 17, 2024181.15181.00178.30178.93174.4045,092
Jun 14, 2024185.55187.20182.65182.63178.0130,007
Jun 13, 2024182.40185.90181.85185.80181.1045,963
Jun 12, 2024182.98184.25181.40183.75179.11724,495
Jun 11, 2024184.20184.60182.20182.98178.3576,673
Jun 10, 2024187.45187.50183.05183.35178.7231,753
Jun 7, 2024189.10190.10185.55189.35184.5612,808
Jun 6, 2024187.57187.57187.57187.57182.83-
Jun 5, 2024187.57188.35186.70187.57182.83580,214
Jun 4, 2024187.80188.45185.65185.95181.2511,234
Jun 3, 2024187.63189.30187.05187.93183.1732,369
May 31, 2024188.95188.35185.65186.60181.8824,789
May 30, 2024186.77189.80181.00189.05184.27373,928
May 29, 2024191.13190.90187.10187.23182.4939,672
May 28, 2024191.82194.15191.00191.82186.9889,242

Related Tickers

PEXA-B.ST PExA AB
0.3200
+0.63%
 
EMBLA.CO Embla Medical hf
35.80
+5.29%
 
VITR.ST Vitrolife AB (publ)
155.90
+1.23%
 
DEMANT.CO Demant A/S
262.40
+0.08%
 
PHIA.AS Koninklijke Philips N.V.
20.42
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.