Getinge AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 187.58 | 187.58 | 187.58 | 187.58 | 178.45 | 0 |
| 2024-06-05 | 187.58 | 188.35 | 186.70 | 187.58 | 178.45 | 580,215 |
| 2024-06-04 | 187.80 | 188.45 | 185.65 | 185.95 | 176.90 | 11,235 |
| 2024-06-03 | 187.63 | 189.30 | 187.05 | 187.93 | 178.78 | 32,336 |
| 2024-05-31 | 188.35 | 188.35 | 185.65 | 186.60 | 177.52 | 24,791 |
| 2024-05-30 | 186.78 | 189.80 | 181.00 | 189.05 | 179.85 | 373,929 |
| 2024-05-29 | 190.90 | 190.90 | 187.10 | 187.23 | 178.12 | 39,678 |
| 2024-05-28 | 191.83 | 194.15 | 191.00 | 191.83 | 182.49 | 89,243 |
| 2024-05-24 | 187.85 | 191.80 | 187.85 | 190.70 | 181.42 | 72,488 |
| 2024-05-23 | 184.33 | 190.00 | 183.60 | 189.15 | 179.95 | 66,725 |
| 2024-05-22 | 185.33 | 186.35 | 182.60 | 184.83 | 175.83 | 55,406 |
| 2024-05-21 | 184.78 | 186.70 | 183.60 | 186.63 | 177.55 | 1,199,677 |
| 2024-05-20 | 186.10 | 187.25 | 184.85 | 185.15 | 176.14 | 25,778 |
| 2024-05-17 | 189.10 | 189.10 | 183.90 | 184.70 | 175.71 | 1,049,007 |
| 2024-05-16 | 191.35 | 192.45 | 186.50 | 190.90 | 181.61 | 54,584 |
| 2024-05-15 | 205.00 | 205.00 | 187.50 | 191.05 | 181.76 | 108,259 |
| 2024-05-14 | 212.95 | 217.50 | 212.60 | 217.00 | 206.44 | 25,521 |
| 2024-05-13 | 211.60 | 213.40 | 208.30 | 213.10 | 202.73 | 9,291 |
| 2024-05-10 | 216.95 | 217.70 | 209.00 | 211.25 | 200.97 | 84,520 |
| 2024-05-09 | 235.70 | 235.70 | 235.70 | 235.70 | 224.23 | 0 |
| 2024-05-08 | 234.90 | 236.10 | 233.06 | 235.70 | 224.23 | 51,838 |
| 2024-05-07 | 233.40 | 236.60 | 231.00 | 235.70 | 224.23 | 13,912 |
| 2024-05-03 | 233.40 | 233.55 | 231.10 | 231.85 | 220.57 | 539,920 |
| 2024-05-02 | 234.30 | 235.70 | 231.45 | 231.45 | 220.19 | 26,911 |
| 2024-05-01 | 239.65 | 239.65 | 239.65 | 239.65 | 227.99 | 0 |
| 2024-04-30 | 239.70 | 239.70 | 233.60 | 239.65 | 227.99 | 170,587 |
| 2024-04-29 | 236.20 | 240.00 | 236.20 | 239.65 | 227.99 | 313,646 |
| 2024-04-26 | 230.50 | 236.60 | 230.50 | 236.60 | 225.09 | 51,569 |
| 2024-04-25 | 232.15 | 236.20 | 228.07 | 228.40 | 217.29 | 2,206,477 |
| 2024-04-24 | 236.45 | 237.20 | 231.00 | 231.95 | 220.67 | 74,287 |
| 2024-04-23 | 235.60 | 236.80 | 227.60 | 231.40 | 220.14 | 405,457 |
| 2024-04-22 | 213.80 | 233.00 | 212.20 | 232.90 | 217.38 | 512,711 |
| 2024-04-19 | 206.65 | 213.10 | 206.30 | 213.10 | 198.90 | 262,679 |
| 2024-04-18 | 213.90 | 213.90 | 207.20 | 209.70 | 195.73 | 171,190 |
| 2024-04-17 | 215.70 | 215.70 | 213.30 | 213.80 | 199.56 | 132,391 |
| 2024-04-16 | 211.95 | 216.30 | 211.40 | 216.30 | 201.89 | 116,425 |
| 2024-04-15 | 210.20 | 217.40 | 208.40 | 215.30 | 200.96 | 669,976 |
| 2024-04-12 | 215.65 | 218.00 | 209.60 | 210.20 | 196.20 | 86,753 |
| 2024-04-11 | 212.15 | 214.20 | 210.20 | 213.25 | 199.04 | 147,421 |
| 2024-04-10 | 217.80 | 219.10 | 212.00 | 213.00 | 198.81 | 931,226 |
| 2024-04-09 | 216.95 | 219.00 | 216.50 | 217.05 | 202.59 | 120,329 |
| 2024-04-08 | 211.00 | 218.60 | 208.60 | 217.60 | 203.10 | 1,227,308 |
| 2024-04-05 | 210.40 | 210.80 | 208.70 | 209.85 | 195.87 | 186,201 |
| 2024-04-04 | 208.45 | 212.33 | 208.10 | 211.60 | 197.50 | 219,470 |
| 2024-04-03 | 208.40 | 209.31 | 207.20 | 208.95 | 195.03 | 216,163 |
| 2024-04-02 | 214.00 | 216.60 | 206.90 | 207.40 | 193.58 | 1,069,093 |
| 2024-03-28 | 217.15 | 217.25 | 214.00 | 217.25 | 202.78 | 240,148 |
| 2024-03-27 | 210.95 | 218.00 | 210.40 | 217.25 | 202.78 | 288,943 |
| 2024-03-26 | 212.00 | 212.40 | 207.50 | 210.10 | 196.10 | 189,659 |
| 2024-03-25 | 208.00 | 215.80 | 207.60 | 212.75 | 198.58 | 2,019,994 |
| 2024-03-22 | 205.75 | 211.20 | 204.70 | 209.05 | 195.12 | 128,569 |
| 2024-03-21 | 209.30 | 209.30 | 203.60 | 207.20 | 193.40 | 291,313 |
| 2024-03-20 | 210.00 | 210.00 | 205.20 | 206.30 | 192.56 | 106,189 |
| 2024-03-19 | 207.80 | 209.99 | 207.80 | 208.45 | 194.56 | 264,395 |
| 2024-03-18 | 214.00 | 214.10 | 206.10 | 207.80 | 193.96 | 2,370,669 |
| 2024-03-15 | 213.30 | 216.40 | 212.70 | 214.10 | 199.84 | 368,158 |
| 2024-03-14 | 213.35 | 215.50 | 212.00 | 214.00 | 199.74 | 61,085 |
| 2024-03-13 | 208.60 | 213.10 | 208.60 | 212.60 | 198.44 | 516,045 |
| 2024-03-12 | 207.35 | 209.40 | 206.10 | 208.10 | 194.24 | 64,505 |
| 2024-03-11 | 206.50 | 207.80 | 205.00 | 206.30 | 192.56 | 68,202 |
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.