Stockholm - Delayed Quote SEK

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

Compare
171.10 -1.55 (-0.90%)
At close: 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 174.15 175.00 169.00 171.10 171.10 1,358,528
Nov 18, 2024 180.50 180.70 171.35 172.65 172.65 2,441,928
Nov 15, 2024 185.15 186.05 180.50 180.50 180.50 1,716,391
Nov 14, 2024 187.00 187.35 184.60 186.95 186.95 639,482
Nov 13, 2024 183.60 186.65 183.00 186.50 186.50 934,404
Nov 12, 2024 190.00 190.45 183.45 183.70 183.70 1,119,391
Nov 11, 2024 195.70 196.60 191.05 191.05 191.05 549,146
Nov 8, 2024 191.70 197.10 190.55 194.30 194.30 1,022,002
Nov 7, 2024 189.00 192.35 189.00 190.85 190.85 750,224
Nov 6, 2024 189.70 194.95 188.75 189.00 189.00 1,303,620
Nov 5, 2024 189.30 190.50 188.45 188.85 188.85 425,508
Nov 4, 2024 187.00 189.95 187.00 189.30 189.30 534,259
Nov 1, 2024 187.80 188.85 186.55 186.65 186.65 455,868
Oct 31, 2024 192.10 192.45 186.90 187.65 187.65 1,027,345
Oct 30, 2024 196.00 197.25 193.45 193.45 193.45 840,868
Oct 29, 2024 200.00 201.50 197.15 197.15 197.15 666,502
Oct 28, 2024 198.50 199.50 195.80 198.40 198.40 855,915
Oct 25, 2024 200.90 203.00 197.95 198.50 198.50 740,180
Oct 24, 2024 197.50 202.30 196.55 200.90 200.90 1,012,312
Oct 23, 2024 195.40 198.70 193.75 197.65 197.65 1,212,758
Oct 22, 2024 195.00 198.40 192.45 196.05 196.05 1,927,222
Oct 21, 2024 193.00 197.75 193.00 194.00 194.00 2,147,660
Oct 18, 2024 195.65 213.60 193.70 199.15 199.15 3,377,627
Oct 17, 2024 208.60 212.30 207.30 209.70 209.70 799,888
Oct 16, 2024 207.30 209.00 205.30 208.60 208.60 423,312
Oct 15, 2024 210.00 211.00 208.00 208.00 208.00 686,609
Oct 14, 2024 210.50 212.00 209.10 209.40 209.40 454,817
Oct 11, 2024 209.20 211.40 208.30 211.20 211.20 230,793
Oct 10, 2024 211.50 211.90 208.80 209.20 209.20 352,890
Oct 9, 2024 213.40 213.80 206.90 211.10 211.10 674,290
Oct 8, 2024 213.10 214.80 211.90 213.30 213.30 609,540
Oct 7, 2024 216.40 217.10 213.60 214.00 214.00 286,225
Oct 4, 2024 215.70 217.30 214.70 215.30 215.30 245,938
Oct 3, 2024 218.00 219.60 215.10 215.70 215.70 219,359
Oct 2, 2024 218.30 218.70 216.00 218.20 218.20 328,895
Oct 1, 2024 219.70 220.50 217.40 218.20 218.20 501,736
Sep 30, 2024 216.50 219.30 214.20 218.80 218.80 759,642
Sep 27, 2024 219.40 221.20 216.40 217.70 217.70 762,146
Sep 26, 2024 219.00 221.40 217.60 218.50 218.50 952,569
Sep 25, 2024 230.50 232.30 215.50 219.30 219.30 1,845,744
Sep 24, 2024 229.10 230.80 229.00 230.50 230.50 468,892
Sep 23, 2024 225.50 228.70 225.00 228.50 228.50 256,672
Sep 20, 2024 227.10 227.90 224.50 225.10 225.10 677,056
Sep 19, 2024 225.90 230.50 225.50 227.20 227.20 681,823
Sep 18, 2024 225.90 225.90 221.60 223.80 223.80 618,060
Sep 17, 2024 224.10 227.70 223.50 226.40 226.40 623,696
Sep 16, 2024 221.70 223.50 220.60 223.00 223.00 285,401
Sep 13, 2024 221.30 223.30 220.40 222.60 222.60 467,673
Sep 12, 2024 222.20 224.20 220.90 220.90 220.90 575,638
Sep 11, 2024 219.00 222.40 218.70 220.50 220.50 410,517
Sep 10, 2024 219.60 219.90 218.00 219.30 219.30 768,922
Sep 9, 2024 219.40 221.20 218.50 220.20 220.20 695,435
Sep 6, 2024 218.50 221.30 217.70 218.50 218.50 922,201
Sep 5, 2024 217.80 222.10 217.70 219.00 219.00 637,850
Sep 4, 2024 216.00 218.90 216.00 216.50 216.50 590,699
Sep 3, 2024 212.30 218.00 211.90 217.10 217.10 661,954
Sep 2, 2024 209.00 212.20 207.40 212.20 212.20 812,130
Aug 30, 2024 211.70 214.40 211.60 213.60 213.60 1,091,338
Aug 29, 2024 210.90 212.50 209.90 211.70 211.70 442,050
Aug 28, 2024 209.90 213.40 209.90 211.00 211.00 487,959
Aug 27, 2024 208.90 211.20 208.30 209.50 209.50 320,344
Aug 26, 2024 209.60 211.20 208.80 208.90 208.90 326,495
Aug 23, 2024 204.60 209.90 203.90 209.60 209.60 1,005,027
Aug 22, 2024 203.90 213.10 203.90 211.60 211.60 949,659
Aug 21, 2024 202.10 205.60 202.10 203.40 203.40 358,486
Aug 20, 2024 205.70 206.50 201.30 202.70 202.70 591,968
Aug 19, 2024 204.20 206.70 203.40 205.50 205.50 737,934
Aug 16, 2024 203.30 204.90 203.20 204.20 204.20 731,802
Aug 15, 2024 202.00 203.80 201.30 203.00 203.00 351,226
Aug 14, 2024 200.30 201.90 199.70 201.90 201.90 363,573
Aug 13, 2024 199.15 199.50 197.15 199.35 199.35 231,074
Aug 12, 2024 199.30 200.40 196.85 198.05 198.05 318,691
Aug 9, 2024 199.75 201.30 198.15 198.25 198.25 296,263
Aug 8, 2024 196.95 199.55 195.05 199.55 199.55 357,992
Aug 7, 2024 195.15 198.70 195.15 198.30 198.30 523,813
Aug 6, 2024 195.45 196.15 191.95 194.50 194.50 680,137
Aug 5, 2024 192.65 197.35 190.95 195.10 195.10 742,970
Aug 2, 2024 202.40 202.50 198.25 198.55 198.55 616,785
Aug 1, 2024 208.40 209.30 199.05 202.60 202.60 937,151
Jul 31, 2024 208.90 211.40 207.40 208.90 208.90 600,376
Jul 30, 2024 208.90 210.50 207.10 207.90 207.90 622,238
Jul 29, 2024 208.80 210.20 207.70 208.80 208.80 472,226
Jul 26, 2024 208.70 209.90 207.40 208.80 208.80 371,638
Jul 25, 2024 207.90 209.20 204.50 209.20 209.20 692,383
Jul 24, 2024 203.40 206.80 201.80 205.50 205.50 509,742
Jul 23, 2024 203.50 206.40 203.00 203.70 203.70 565,729
Jul 22, 2024 203.70 206.80 202.00 202.90 202.90 851,326
Jul 19, 2024 208.80 210.90 202.70 203.40 203.40 1,001,077
Jul 18, 2024 207.90 214.80 197.90 207.30 207.30 3,690,573
Jul 17, 2024 185.00 187.80 183.10 187.30 187.30 737,178
Jul 16, 2024 185.60 186.35 183.35 185.35 185.35 527,550
Jul 15, 2024 190.25 190.90 185.60 185.70 185.70 581,150
Jul 12, 2024 188.85 191.40 187.55 191.40 191.40 663,019
Jul 11, 2024 185.95 188.90 184.55 188.60 188.60 703,935
Jul 10, 2024 182.00 186.90 182.00 184.10 184.10 660,329
Jul 9, 2024 185.75 187.70 181.25 181.75 181.75 801,037
Jul 8, 2024 184.30 188.75 183.75 185.50 185.50 883,381
Jul 5, 2024 183.00 185.00 182.25 183.40 183.40 505,314
Jul 4, 2024 180.40 182.85 180.15 182.25 182.25 622,675
Jul 3, 2024 181.60 182.05 179.50 180.40 180.40 535,447
Jul 2, 2024 180.35 181.00 178.30 180.70 180.70 445,359
Jul 1, 2024 181.25 182.50 179.90 181.45 181.45 438,128
Jun 28, 2024 179.50 180.35 178.75 180.05 180.05 539,815
Jun 27, 2024 181.20 181.70 178.85 178.95 178.95 527,268
Jun 26, 2024 181.65 183.40 179.30 181.20 181.20 692,995
Jun 25, 2024 180.10 181.25 179.05 180.55 180.55 692,811
Jun 24, 2024 176.45 181.40 176.45 180.30 180.30 475,166
Jun 20, 2024 176.10 178.95 175.60 178.10 178.10 813,355
Jun 19, 2024 176.10 177.90 174.85 175.70 175.70 611,377
Jun 18, 2024 178.50 179.90 176.70 177.45 177.45 830,039
Jun 17, 2024 181.00 181.15 177.85 178.45 178.45 1,157,324
Jun 14, 2024 185.80 187.25 182.45 182.80 182.80 660,356
Jun 13, 2024 182.50 186.30 181.65 185.80 185.80 1,248,397
Jun 12, 2024 183.00 184.65 181.70 183.15 183.15 689,957
Jun 11, 2024 184.05 184.80 182.05 182.50 182.50 656,500
Jun 10, 2024 187.55 187.55 182.95 183.25 183.25 1,116,060
Jun 7, 2024 189.00 190.60 188.20 188.70 188.70 779,318
Jun 5, 2024 187.85 188.40 186.70 186.70 186.70 476,826
Jun 4, 2024 187.95 188.10 185.35 186.55 186.55 411,992
Jun 3, 2024 187.70 189.30 186.95 187.95 187.95 538,749
May 31, 2024 188.90 189.05 185.55 187.00 187.00 1,631,557
May 30, 2024 187.00 189.75 186.45 188.90 188.90 611,154
May 29, 2024 191.00 191.25 187.10 187.10 187.10 780,925
May 28, 2024 192.00 194.25 190.95 191.45 191.45 887,150
May 27, 2024 191.00 194.50 189.90 192.15 192.15 1,177,678
May 24, 2024 187.40 192.05 186.55 191.00 191.00 1,624,070
May 23, 2024 184.20 190.65 183.10 189.10 189.10 2,037,816
May 22, 2024 185.45 186.50 182.40 185.65 185.65 1,226,173
May 21, 2024 184.65 186.85 183.50 186.65 186.65 996,986
May 20, 2024 186.00 187.35 184.85 185.15 185.15 1,113,398
May 17, 2024 189.10 189.70 183.80 185.50 185.50 1,887,277
May 16, 2024 191.00 192.15 186.20 190.10 190.10 2,023,731
May 15, 2024 207.80 207.80 187.05 191.35 191.35 6,669,554
May 14, 2024 213.10 217.80 212.20 217.10 217.10 678,657
May 13, 2024 211.90 213.40 207.70 213.20 213.20 1,227,549
May 10, 2024 210.00 219.70 208.10 211.90 211.90 3,588,159
May 8, 2024 234.70 236.30 232.50 232.50 232.50 425,961
May 7, 2024 233.40 236.50 231.10 235.40 235.40 584,826
May 6, 2024 233.20 233.20 229.20 232.50 232.50 470,849
May 3, 2024 233.50 234.00 230.90 232.30 232.30 367,680
May 2, 2024 235.00 236.00 231.50 231.90 231.90 563,537
Apr 30, 2024 239.70 239.70 235.00 235.00 235.00 557,363
Apr 29, 2024 235.80 240.20 235.80 239.50 239.50 574,320
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

Related Tickers

EKTA-B.ST Elekta AB (publ)
63.00
0.00%
 
DEMANT.CO Demant A/S
264.80
-0.15%
 
0MJF.IL Ambu A/S
112.90
-1.98%
 
NEOLA.ST Neola Medical AB (publ)
2.4800
+14.81%
 
EJX.MU Elekta AB (publ)
5.35
0.00%
 
EJXB.HA Elekta AB
5.41
+0.28%
 
7ZO.F Tendo AB
0.0016
0.00%
 
MD1.F Medistim ASA
11.15
-1.76%
 
BICO.ST BICO Group AB (publ)
34.02
-1.85%
 
CRAD-B.ST C-Rad AB (publ)
27.40
-2.32%