LSE - Delayed Quote SEK

Getinge AB (publ) (0GZV.L)

Compare
227.80
+0.26
+(0.11%)
At close: July 22 at 8:40:27 AM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025186.57190.35185.05187.69187.691,461,974
Apr 7, 2025181.15192.25179.95184.61184.61121,617
Apr 4, 2025204.10206.40192.40196.02196.0267,554
Apr 3, 2025211.60216.50203.80206.03206.03145,507
Apr 2, 2025219.25217.90208.50211.29211.29115,139
Apr 1, 2025217.15222.60216.70219.27219.271,242,461
Mar 31, 2025219.65219.00213.70215.66215.6670,515
Mar 28, 2025220.15224.00220.70221.40221.4023,864
Mar 27, 2025220.05220.90218.90219.84219.8490,299
Mar 26, 2025225.55225.80221.00222.50222.501,879,003
Mar 25, 2025223.30226.40223.10225.40225.4077,980
Mar 24, 2025222.10223.85220.80222.21222.212,093,175
Mar 21, 2025221.35221.10219.50220.52220.5226,840
Mar 20, 2025223.15223.50221.10221.40221.4034,350
Mar 19, 2025222.45224.40221.70222.48222.4821,901
Mar 18, 2025224.30223.00221.10222.40222.4038,161
Mar 17, 2025223.70224.90222.60223.64223.6442,184
Mar 14, 2025220.25224.90220.00224.20224.201,464,698
Mar 13, 2025211.90219.10211.50215.32215.3296,734
Mar 12, 2025214.00213.70210.30212.67212.6757,171
Mar 11, 2025215.30218.90212.90215.90215.9089,271
Mar 10, 2025217.45217.90214.90216.97216.9771,174
Mar 7, 2025218.40217.20213.60214.49214.4993,856
Mar 6, 2025218.75219.50216.10216.79216.7936,743
Mar 5, 2025212.70219.10212.10219.00219.001,187,469
Mar 4, 2025210.70212.50207.40212.50212.50197,345
Mar 3, 2025212.65214.50211.60213.27213.27633,717
Feb 28, 2025211.45213.01208.90210.97210.97756,487
Feb 27, 2025215.15214.90212.70213.84213.8450,864
Feb 26, 2025217.65219.80214.30216.60216.6069,050
Feb 25, 2025221.80222.10218.70220.99220.9978,669
Feb 24, 2025220.05222.80219.40220.88220.8868,026
Feb 21, 2025215.80223.30215.70219.94219.94225,397
Feb 20, 2025210.45216.55209.40216.20216.20425,884
Feb 19, 2025212.20212.80209.50211.51211.51443,371
Feb 18, 2025212.25212.30209.70210.95210.95684,619
Feb 17, 2025211.65212.50210.90211.90211.9037,277
Feb 14, 2025210.50212.30208.70210.82210.8262,608
Feb 13, 2025210.15210.30208.10209.00209.0028,567
Feb 12, 2025212.80211.80208.20209.48209.4870,698
Feb 11, 2025211.15213.80211.50212.20212.2029,194
Feb 10, 2025212.35213.00210.20212.58212.5824,925
Feb 7, 2025212.55214.00211.40211.90211.90203,625
Feb 6, 2025216.00216.30212.00213.22213.2248,087
Feb 5, 2025213.65215.20212.70213.84213.84451,953
Feb 4, 2025214.10214.50212.10213.10213.1085,443
Feb 3, 2025214.10216.80213.60213.90213.901,073,281
Jan 31, 2025218.50219.10216.10217.60217.6058,348
Jan 30, 2025220.90219.70217.80218.70218.7025,637
Jan 29, 2025224.45225.50218.30220.51220.5164,658
Jan 28, 2025220.90226.20217.20221.13221.13332,354
Jan 27, 2025196.95201.90196.80201.80201.8024,346
Jan 24, 2025200.05201.90197.05198.78198.78100,849
Jan 23, 2025198.23199.55198.05198.88198.8898,921
Jan 22, 2025197.80200.90198.05199.13199.1382,557
Jan 21, 2025195.18197.05195.15196.26196.2641,311
Jan 20, 2025195.30197.00193.35194.67194.671,424,613
Jan 17, 2025191.38193.65190.75192.17192.1738,034
Jan 16, 2025188.52191.15188.75189.77189.7743,389
Jan 15, 2025187.07190.13183.40188.23188.2354,667
Jan 14, 2025188.25189.60186.50186.70186.70308,977
Jan 13, 2025187.80188.85186.70187.43187.4314,515
Jan 10, 2025186.38191.45188.35189.61189.6156,724
Jan 9, 2025184.63186.60184.65186.12186.1230,223
Jan 8, 2025184.00185.70183.55184.91184.9117,357
Jan 7, 2025183.32186.20182.35184.35184.3532,262
Jan 3, 2025183.25183.40181.45182.66182.6614,956
Jan 2, 2025183.25183.80181.45182.90182.9034,292
Dec 30, 2024180.32184.10181.20183.02183.0277,122
Dec 27, 2024178.95180.15178.35179.31179.3130,134
Dec 23, 2024173.75178.50172.15173.29173.29449,769
Dec 20, 2024172.45174.45171.50174.05174.05430,417
Dec 19, 2024175.15177.00172.85175.10175.1073,877
Dec 18, 2024171.77176.55172.40175.60175.60151,155
Dec 17, 2024173.70174.45171.25172.79172.79703,704
Dec 16, 2024175.57174.45172.35173.74173.7419,634
Dec 13, 2024172.45174.55173.00173.84173.8432,847
Dec 12, 2024172.55173.30171.75172.69172.691,892,791
Dec 11, 2024171.77173.49171.50172.50172.5015,377
Dec 10, 2024173.15174.50166.75173.47173.4752,488
Dec 9, 2024171.65173.90171.65172.64172.6467,863
Dec 6, 2024169.10171.75169.60171.16171.1621,174
Dec 5, 2024170.93171.95168.65170.43170.4352,196
Dec 4, 2024168.43171.65168.30170.18170.18229,127
Dec 3, 2024170.95171.20166.90168.32168.3227,908
Dec 2, 2024169.95172.65169.65172.25172.2550,557
Nov 29, 2024171.40171.25169.35169.79169.7914,950
Nov 28, 2024168.38171.82169.30169.50169.5060,041
Nov 27, 2024167.02168.25166.80167.27167.2716,541
Nov 26, 2024167.77169.35166.60167.79167.7928,026
Nov 25, 2024169.32169.80167.65168.90168.90532,908
Nov 22, 2024165.68168.15165.80166.82166.8248,936
Nov 21, 2024166.43166.80164.55165.32165.32139,115
Nov 20, 2024172.30171.65165.40167.60167.60165,950
Nov 19, 2024174.20174.25169.30170.03170.0340,331
Nov 18, 2024180.50180.15171.35175.43175.43181,050
Nov 15, 2024185.18185.85180.50184.41184.4137,715
Nov 14, 2024186.93187.30185.65186.39186.3943,200
Nov 13, 2024183.48186.60182.95185.48185.48986,734
Nov 12, 2024189.98189.30183.65186.70186.7075,305
Nov 11, 2024195.70196.25191.05194.11194.1174,782
Nov 8, 2024191.90197.00191.05195.62195.6221,302
Nov 7, 2024189.38192.40190.35191.29191.2955,467
Nov 6, 2024189.65194.70189.00191.56191.5636,589
Nov 5, 2024189.15190.35188.65189.61189.61208,020
Nov 4, 2024187.32189.75187.65189.10189.1011,631
Nov 1, 2024188.15188.60186.55187.09187.0918,183
Oct 31, 2024192.23192.35186.90189.33189.33216,996
Oct 30, 2024196.15196.85193.45195.12195.12209,762
Oct 29, 2024200.02201.00197.15198.86198.86687,850
Oct 28, 2024198.50198.55196.20197.17197.1713,199
Oct 25, 2024201.25203.00197.80200.40200.4017,939
Oct 24, 2024197.60202.30196.50201.30201.30312,016
Oct 23, 2024195.65198.70193.85197.99197.99875,337
Oct 22, 2024195.50198.30192.75193.55193.5565,514
Oct 21, 2024193.15197.70193.00194.00194.0082,598
Oct 18, 2024195.63213.50193.90199.43199.4388,723
Oct 17, 2024208.05212.20207.20209.99209.99384,450
Oct 16, 2024207.60208.70205.40207.86207.86419,402
Oct 15, 2024209.90210.60208.00209.03209.0323,706
Oct 14, 2024210.75211.70209.20210.14210.14275,722
Oct 11, 2024209.00211.00208.90210.30210.30320,090
Oct 10, 2024211.50211.80208.90210.30210.3040,601
Oct 9, 2024213.90213.60206.90213.40213.40212,481
Oct 8, 2024213.10214.80212.40214.08214.0825,739
Oct 7, 2024216.65216.60213.50214.50214.5038,486
Oct 4, 2024215.85216.80215.00215.80215.8028,071
Oct 3, 2024217.65218.70215.30216.76216.76332,425
Oct 2, 2024218.35218.60216.00217.10217.10418,398
Oct 1, 2024219.60220.50217.55218.83218.83117,593
Sep 30, 2024216.50218.80214.40216.52216.5234,185
Sep 27, 2024219.55220.90216.70218.62218.6258,134
Sep 26, 2024218.90230.50217.90219.60219.60901,499
Sep 25, 2024230.55232.20217.20228.58228.58461,569
Sep 24, 2024228.80230.70229.10230.30230.30402,530
Sep 23, 2024225.55228.75225.40228.50228.5026,997
Sep 20, 2024226.90227.50224.80225.80225.80345,396
Sep 19, 2024225.80230.20225.60227.20227.2045,359
Sep 18, 2024225.70225.10221.70223.37223.37346,840
Sep 17, 2024224.20227.20223.90226.22226.22195,817
Sep 16, 2024221.70223.10221.70222.63222.63134,500
Sep 13, 2024221.15223.20220.40222.10222.1043,530
Sep 12, 2024222.25223.90220.90221.76221.7621,105
Sep 11, 2024218.80222.40219.80220.50220.5023,561
Sep 10, 2024219.55219.70218.10219.27219.2738,622
Sep 9, 2024219.70221.10218.80219.23219.2331,287
Sep 6, 2024218.40221.00213.50218.80218.8026,998
Sep 5, 2024217.65221.80217.70219.40219.40199,156
Sep 4, 2024216.00218.80216.50217.70217.7026,349
Sep 3, 2024212.35217.90212.40216.20216.2041,289
Sep 2, 2024208.80212.20207.50209.17209.171,654,217
Aug 30, 2024211.40214.20211.70213.10213.1012,236
Aug 29, 2024210.85212.40210.00211.58211.58354,619
Aug 28, 2024210.00213.50210.00211.00211.0047,481
Aug 27, 2024208.65211.10208.80209.20209.207,948
Aug 23, 2024204.95209.60204.50209.40209.40226,971
Aug 22, 2024203.70213.10205.30209.93209.9331,792
Aug 21, 2024202.30205.70202.10204.18204.181,260,692
Aug 20, 2024205.50205.70201.30202.63202.6315,923
Aug 19, 2024204.50206.60203.60204.72204.7211,329
Aug 16, 2024203.45204.70203.40204.29204.2934,013
Aug 15, 2024201.65203.80202.00202.90202.9018,707
Aug 14, 2024200.13201.90200.00201.22201.2230,892
Aug 13, 2024199.27199.35197.35197.40197.4015,247
Aug 12, 2024199.73200.90197.10199.17199.178,562
Aug 9, 2024199.73201.30198.25199.03199.03360,622
Aug 8, 2024196.57199.55195.20197.68197.6818,651
Aug 7, 2024195.30198.70195.95197.67197.6721,381
Aug 6, 2024195.68195.67192.25194.04194.0437,686
Aug 5, 2024192.95197.30191.65194.79194.7947,935
Aug 2, 2024201.75202.40198.30200.46200.46905,734
Aug 1, 2024208.20209.30199.35206.79206.791,918,451
Jul 31, 2024209.40211.20207.70209.89209.8975,857
Jul 30, 2024208.65210.50207.30208.41208.41131,073
Jul 29, 2024208.85210.00207.60209.29209.29641,664
Jul 26, 2024208.65209.90207.70208.63208.6322,579
Jul 25, 2024206.98209.20205.20205.80205.80265,295
Jul 24, 2024203.20206.90202.00204.18204.181,399,094
Jul 23, 2024203.65206.40203.10204.20204.2029,228
Jul 22, 2024203.55206.90202.40204.35204.35100,400
Jul 19, 2024204.25210.70202.80209.10209.1036,116
Jul 18, 2024207.45214.80198.35208.04208.04242,274
Jul 17, 2024184.95187.30183.50185.36185.36260,824
Jul 16, 2024185.57186.85183.30183.71183.71382,792
Jul 15, 2024190.52189.55185.60188.19188.1914,928
Jul 12, 2024188.88191.40187.95188.42188.4233,848
Jul 11, 2024185.82188.90184.85187.26187.2627,311
Jul 10, 2024182.15186.65182.65184.29184.2931,492
Jul 9, 2024185.68187.65181.45186.09186.09366,773
Jul 8, 2024184.25188.65184.25187.74187.7429,213
Jul 5, 2024182.90184.85181.15184.40184.4027,044
Jul 4, 2024180.60182.60180.15181.71181.7116,857
Jul 3, 2024181.68181.80179.95180.40180.408,061
Jul 2, 2024180.40181.00178.75179.31179.3123,723
Jul 1, 2024181.18182.50179.95180.83180.8314,655
Jun 28, 2024179.43180.05177.85179.85179.859,191
Jun 27, 2024181.13181.10178.85179.98179.9825,446
Jun 26, 2024181.63183.30180.00181.79181.791,120,185
Jun 25, 2024180.15181.25179.20180.03180.0336,888
Jun 24, 2024176.85181.00176.45180.12180.121,939,543
Jun 20, 2024176.15178.80176.00177.69177.6945,555
Jun 19, 2024176.50177.90174.80175.50175.507,961
Jun 18, 2024179.02179.55176.80177.73177.7320,297
Jun 17, 2024181.15181.00178.30179.37179.3745,092
Jun 14, 2024185.55187.20182.65185.25185.2530,007
Jun 13, 2024182.40185.90181.85185.80185.8045,963
Jun 12, 2024182.98184.25181.40183.49183.49724,495
Jun 11, 2024184.20184.60182.20183.64183.6476,673
Jun 10, 2024187.45187.50183.05184.33184.3331,754
Jun 7, 2024189.10190.10185.55188.91188.9112,808
Jun 5, 2024187.57188.35186.70187.71187.71580,214
Jun 4, 2024187.80188.45185.65186.44186.4411,235
Jun 3, 2024187.63189.30187.05188.03188.0332,370
May 31, 2024188.95188.35185.65186.99186.9924,790
May 30, 2024186.77189.80181.00188.05188.05373,929
May 29, 2024191.13190.90187.10188.94188.9439,672
May 28, 2024191.82194.15191.00191.45191.4539,502
May 24, 2024187.35191.80187.85190.70190.7072,556
May 23, 2024184.32190.00183.60188.85188.8566,725
May 22, 2024185.32186.35182.60184.88184.8855,405
May 21, 2024184.77186.70183.60185.90185.901,199,675
May 20, 2024186.10187.25184.85185.74185.7425,777
May 17, 2024189.15189.10183.90184.58184.581,049,006
May 16, 2024191.35192.45186.50188.95188.9554,579
May 15, 2024207.10205.00187.50191.35191.3586,451
May 14, 2024212.95217.50212.60216.80216.8025,519
May 13, 2024211.60213.40208.30210.49210.499,298
May 10, 2024216.95217.70209.00210.10210.1086,490
May 8, 2024234.90236.10233.06233.06233.0651,838
May 7, 2024233.40236.60231.00235.50235.5013,912
May 3, 2024233.40233.55231.10231.85231.85539,920
May 2, 2024234.30235.70231.80231.80231.8020,730
Apr 30, 2024239.70239.70233.60235.00235.00170,588
Apr 29, 2024235.85240.00236.20236.76236.76313,646
Apr 26, 2024230.50236.00230.50235.10235.1051,569
Apr 25, 2024232.15236.20228.07229.20229.202,206,477
Apr 24, 2024236.45237.20231.00236.76236.7674,287
Apr 23, 2024 4.40 Dividend
Apr 23, 2024235.60236.80227.60230.30230.30405,456
Apr 22, 2024213.80233.00212.20231.40227.00513,658
Apr 19, 2024206.65213.00206.30212.80208.75262,679
Apr 18, 2024214.15213.90207.20209.71205.73171,190
Apr 17, 2024215.70215.70213.30213.60209.54132,391
Apr 16, 2024211.95216.30211.40215.65211.55116,425
Apr 15, 2024210.20217.40208.40210.70206.69670,149
Apr 12, 2024215.65218.00209.60211.20207.1886,753
Apr 11, 2024212.15214.20210.20211.34207.32147,421
Apr 10, 2024217.80219.10212.00212.55208.51931,121
Apr 9, 2024216.95219.00216.50216.50212.38120,329