Getinge AB (publ) (STO:GETI.B)
Sweden · Delayed Price · Currency is SEK 218.80
+1.20 (0.55%)
At close: Dec 30, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 217.00 | 219.20 | 216.10 | 218.80 | 218.80 | 0.55% | 322,625 |
| Dec 29, 2025 | 213.50 | 217.70 | 213.20 | 217.60 | 217.60 | 2.02% | 261,196 |
| Dec 23, 2025 | 213.30 | 214.70 | 212.00 | 213.30 | 213.30 | 0.09% | 239,896 |
| Dec 22, 2025 | 213.30 | 213.60 | 210.80 | 213.10 | 213.10 | -0.09% | 348,611 |
| Dec 19, 2025 | 211.00 | 213.30 | 210.00 | 213.30 | 213.30 | 0.71% | 1,969,001 |
| Dec 18, 2025 | 213.20 | 214.00 | 209.60 | 211.80 | 211.80 | -0.75% | 455,477 |
| Dec 17, 2025 | 214.00 | 214.00 | 212.00 | 213.40 | 213.40 | -0.23% | 515,687 |
| Dec 16, 2025 | 212.60 | 215.00 | 211.90 | 213.90 | 213.90 | 0.61% | 633,771 |
| Dec 15, 2025 | 210.20 | 214.20 | 210.00 | 212.60 | 212.60 | 1.09% | 548,553 |
| Dec 12, 2025 | 209.30 | 211.00 | 208.90 | 210.30 | 210.30 | 0.53% | 608,712 |
| Dec 11, 2025 | 205.70 | 209.50 | 205.10 | 209.20 | 209.20 | 1.31% | 491,869 |
| Dec 10, 2025 | 205.00 | 206.50 | 203.70 | 206.50 | 206.50 | 0.73% | 411,426 |
| Dec 9, 2025 | 207.90 | 208.00 | 204.10 | 205.00 | 205.00 | -1.39% | 618,770 |
| Dec 8, 2025 | 210.30 | 211.10 | 207.70 | 207.90 | 207.90 | -1.56% | 448,122 |
| Dec 5, 2025 | 211.00 | 211.80 | 210.00 | 211.20 | 211.20 | 0.24% | 337,451 |
| Dec 4, 2025 | 210.00 | 211.20 | 208.60 | 210.70 | 210.70 | 0.29% | 300,023 |
| Dec 3, 2025 | 211.80 | 212.80 | 209.20 | 210.10 | 210.10 | -0.80% | 342,876 |
| Dec 2, 2025 | 215.60 | 215.60 | 210.80 | 211.80 | 211.80 | -1.94% | 574,596 |
| Dec 1, 2025 | 215.30 | 217.30 | 214.20 | 216.00 | 216.00 | 0.51% | 353,856 |
| Nov 28, 2025 | 215.50 | 215.90 | 214.20 | 214.90 | 214.90 | -0.28% | 628,292 |
| Nov 27, 2025 | 214.00 | 215.50 | 213.40 | 215.50 | 215.50 | 0.84% | 229,452 |
| Nov 26, 2025 | 211.50 | 214.20 | 210.70 | 213.70 | 213.70 | 1.23% | 408,479 |
| Nov 25, 2025 | 211.40 | 212.20 | 209.50 | 211.10 | 211.10 | 0.24% | 499,091 |
| Nov 24, 2025 | 208.20 | 211.70 | 207.50 | 210.60 | 210.60 | 1.45% | 460,609 |
| Nov 21, 2025 | 205.50 | 207.60 | 203.00 | 207.60 | 207.60 | 0.48% | 295,486 |
| Nov 20, 2025 | 210.10 | 210.10 | 206.00 | 206.60 | 206.60 | -0.53% | 246,304 |
| Nov 19, 2025 | 207.10 | 208.70 | 206.10 | 207.70 | 207.70 | 0.29% | 301,472 |
| Nov 18, 2025 | 210.00 | 210.30 | 206.80 | 207.10 | 207.10 | -2.40% | 637,031 |
| Nov 17, 2025 | 215.30 | 215.30 | 211.70 | 212.20 | 212.20 | -1.44% | 271,369 |
| Nov 14, 2025 | 219.20 | 219.20 | 214.20 | 215.30 | 215.30 | -2.00% | 345,252 |
| Nov 13, 2025 | 221.30 | 222.50 | 219.60 | 219.70 | 219.70 | -0.68% | 173,178 |
| Nov 12, 2025 | 220.60 | 222.40 | 219.80 | 221.20 | 221.20 | 0.27% | 410,117 |
| Nov 11, 2025 | 215.90 | 220.60 | 215.30 | 220.60 | 220.60 | 1.85% | 333,307 |
| Nov 10, 2025 | 217.90 | 218.00 | 214.80 | 216.60 | 216.60 | -0.32% | 319,817 |
| Nov 7, 2025 | 218.30 | 219.80 | 215.50 | 217.30 | 217.30 | -0.46% | 316,674 |
| Nov 6, 2025 | 219.00 | 219.30 | 216.80 | 218.30 | 218.30 | -0.37% | 273,306 |
| Nov 5, 2025 | 219.70 | 221.10 | 218.30 | 219.10 | 219.10 | -1.08% | 316,014 |
| Nov 4, 2025 | 220.90 | 222.50 | 218.40 | 221.50 | 221.50 | -0.32% | 404,900 |
| Nov 3, 2025 | 222.70 | 225.20 | 221.50 | 222.20 | 222.20 | -0.49% | 376,995 |
| Oct 31, 2025 | 224.30 | 225.00 | 223.00 | 223.30 | 223.30 | -0.76% | 222,500 |
| Oct 30, 2025 | 224.70 | 225.70 | 223.80 | 225.00 | 225.00 | 0.04% | 464,495 |
| Oct 29, 2025 | 222.90 | 225.10 | 222.70 | 224.90 | 224.90 | 0.76% | 388,938 |
| Oct 28, 2025 | 222.60 | 224.10 | 222.20 | 223.20 | 223.20 | 0.13% | 435,334 |
| Oct 27, 2025 | 222.70 | 223.00 | 219.60 | 222.90 | 222.90 | 0.09% | 502,827 |
| Oct 24, 2025 | 225.30 | 227.00 | 222.00 | 222.70 | 222.70 | -1.02% | 465,526 |
| Oct 23, 2025 | 224.70 | 225.80 | 220.10 | 225.00 | 225.00 | 0.31% | 527,399 |
| Oct 22, 2025 | 222.30 | 224.40 | 218.80 | 224.30 | 224.30 | 0.67% | 715,245 |
| Oct 21, 2025 | 230.00 | 231.60 | 218.90 | 222.80 | 222.80 | 2.72% | 1,833,200 |
| Oct 20, 2025 | 215.50 | 218.50 | 214.10 | 216.90 | 216.90 | 1.17% | 663,667 |
| Oct 17, 2025 | 212.60 | 215.60 | 211.30 | 214.40 | 214.40 | 0.42% | 373,943 |