Getinge AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 211.70 | 214.20 | 211.70 | 213.70 | 203.30 | 12,236 |
| 2024-08-29 | 210.85 | 212.40 | 210.00 | 211.00 | 200.73 | 354,619 |
| 2024-08-28 | 210.00 | 213.50 | 210.00 | 210.60 | 200.35 | 47,506 |
| 2024-08-27 | 208.80 | 211.10 | 208.80 | 209.85 | 199.64 | 7,948 |
| 2024-08-23 | 204.95 | 209.60 | 204.50 | 209.40 | 199.21 | 226,971 |
| 2024-08-22 | 205.30 | 213.10 | 205.30 | 212.20 | 201.88 | 31,792 |
| 2024-08-21 | 202.30 | 205.70 | 202.10 | 203.40 | 193.50 | 1,260,690 |
| 2024-08-20 | 205.50 | 205.70 | 201.30 | 202.20 | 192.36 | 15,923 |
| 2024-08-19 | 204.50 | 206.60 | 203.60 | 206.40 | 196.36 | 11,297 |
| 2024-08-16 | 203.45 | 204.70 | 203.40 | 204.50 | 194.55 | 34,013 |
| 2024-08-15 | 202.00 | 203.80 | 202.00 | 202.90 | 193.03 | 18,707 |
| 2024-08-14 | 200.13 | 201.90 | 200.00 | 201.25 | 191.46 | 30,892 |
| 2024-08-13 | 199.28 | 199.35 | 197.35 | 199.25 | 189.56 | 15,247 |
| 2024-08-12 | 199.73 | 200.90 | 197.10 | 198.93 | 189.25 | 8,562 |
| 2024-08-09 | 199.73 | 201.30 | 198.25 | 198.83 | 189.15 | 360,622 |
| 2024-08-08 | 196.58 | 199.55 | 195.20 | 198.33 | 188.68 | 18,651 |
| 2024-08-07 | 195.95 | 198.70 | 195.95 | 197.15 | 187.56 | 21,381 |
| 2024-08-06 | 195.67 | 195.67 | 192.25 | 194.83 | 185.35 | 37,686 |
| 2024-08-05 | 192.95 | 197.30 | 191.65 | 195.40 | 185.89 | 47,935 |
| 2024-08-02 | 201.75 | 202.40 | 198.30 | 198.73 | 189.06 | 905,735 |
| 2024-08-01 | 208.20 | 209.30 | 199.35 | 202.20 | 192.36 | 1,918,452 |
| 2024-07-31 | 209.40 | 211.20 | 207.70 | 209.35 | 199.17 | 75,857 |
| 2024-07-30 | 208.65 | 210.50 | 207.15 | 207.15 | 197.07 | 131,073 |
| 2024-07-29 | 208.85 | 210.00 | 207.60 | 208.70 | 198.55 | 641,664 |
| 2024-07-26 | 208.65 | 209.90 | 207.70 | 208.65 | 198.50 | 22,580 |
| 2024-07-25 | 206.98 | 209.20 | 205.20 | 207.75 | 197.64 | 265,295 |
| 2024-07-24 | 203.20 | 206.90 | 202.00 | 205.65 | 195.65 | 1,399,094 |
| 2024-07-23 | 203.65 | 206.40 | 203.10 | 203.55 | 193.65 | 29,228 |
| 2024-07-22 | 203.55 | 206.90 | 202.40 | 203.25 | 193.36 | 100,400 |
| 2024-07-19 | 204.25 | 210.70 | 202.80 | 203.00 | 193.12 | 36,115 |
| 2024-07-18 | 207.45 | 214.80 | 198.35 | 210.90 | 200.64 | 242,273 |
| 2024-07-17 | 184.95 | 187.30 | 183.50 | 186.90 | 177.81 | 260,824 |
| 2024-07-16 | 185.58 | 186.85 | 183.30 | 185.03 | 176.02 | 382,792 |
| 2024-07-15 | 189.55 | 189.55 | 185.60 | 186.15 | 177.09 | 14,928 |
| 2024-07-12 | 188.88 | 191.40 | 187.95 | 190.70 | 181.42 | 33,848 |
| 2024-07-11 | 185.83 | 188.90 | 184.85 | 188.60 | 179.42 | 27,311 |
| 2024-07-10 | 182.65 | 186.65 | 182.65 | 184.45 | 175.48 | 31,493 |
| 2024-07-09 | 185.68 | 187.65 | 181.45 | 182.00 | 173.15 | 366,773 |
| 2024-07-08 | 184.25 | 188.65 | 184.25 | 186.15 | 177.09 | 29,213 |
| 2024-07-05 | 182.90 | 184.85 | 181.15 | 183.88 | 174.93 | 27,044 |
| 2024-07-04 | 180.60 | 182.85 | 180.15 | 182.85 | 173.95 | 16,857 |
| 2024-07-03 | 181.68 | 181.80 | 179.95 | 180.63 | 171.84 | 8,061 |
| 2024-07-02 | 180.40 | 181.00 | 178.75 | 180.15 | 171.39 | 23,723 |
| 2024-07-01 | 181.18 | 182.50 | 179.95 | 181.25 | 172.43 | 14,655 |
| 2024-06-28 | 179.43 | 180.35 | 177.85 | 180.35 | 171.58 | 9,192 |
| 2024-06-27 | 181.10 | 181.10 | 178.85 | 178.95 | 170.24 | 25,446 |
| 2024-06-26 | 181.63 | 183.30 | 180.00 | 181.73 | 172.88 | 1,120,185 |
| 2024-06-25 | 180.15 | 181.25 | 179.20 | 180.30 | 171.53 | 36,888 |
| 2024-06-24 | 176.85 | 181.00 | 176.45 | 180.33 | 171.55 | 1,939,543 |
| 2024-06-21 | 177.13 | 177.13 | 177.13 | 177.13 | 168.51 | 0 |
| 2024-06-20 | 176.15 | 178.80 | 176.00 | 177.13 | 168.51 | 45,400 |
| 2024-06-19 | 176.50 | 177.90 | 174.80 | 175.38 | 166.84 | 7,961 |
| 2024-06-18 | 179.03 | 179.55 | 176.80 | 176.83 | 168.22 | 20,297 |
| 2024-06-17 | 181.00 | 181.00 | 178.30 | 178.93 | 170.22 | 45,092 |
| 2024-06-14 | 185.55 | 187.20 | 182.63 | 182.63 | 173.74 | 30,007 |
| 2024-06-13 | 182.40 | 185.90 | 181.85 | 185.80 | 176.76 | 45,963 |
| 2024-06-12 | 182.98 | 184.25 | 181.40 | 183.75 | 174.81 | 724,496 |
| 2024-06-11 | 184.20 | 184.60 | 182.20 | 182.98 | 174.07 | 76,673 |
| 2024-06-10 | 187.45 | 187.50 | 183.05 | 183.35 | 174.43 | 31,754 |
| 2024-06-07 | 189.10 | 190.10 | 185.55 | 189.35 | 180.14 | 12,808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 4.7500 SEK |
| 2025-04-23 | 4.6000 SEK |
| 2024-04-23 | 4.4000 SEK |
| 2023-04-27 | 4.2500 SEK |
| 2022-04-27 | 4.0000 SEK |
| 2021-04-21 | 3.0000 SEK |
| 2020-06-29 | 1.5000 SEK |
| 2019-04-24 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.