Getinge AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 196.15 | 197.65 | 194.85 | 195.83 | 191.13 | 38,814 |
| 2026-01-29 | 197.05 | 199.85 | 194.55 | 197.20 | 192.47 | 96,568 |
| 2026-01-28 | 198.75 | 200.10 | 196.78 | 198.25 | 193.50 | 226,285 |
| 2026-01-27 | 205.30 | 205.95 | 196.65 | 199.48 | 194.69 | 604,670 |
| 2026-01-26 | 209.45 | 211.90 | 206.60 | 211.70 | 206.62 | 15,741 |
| 2026-01-23 | 210.40 | 211.50 | 210.10 | 210.80 | 205.75 | 9,358 |
| 2026-01-22 | 212.80 | 213.20 | 210.00 | 212.35 | 207.26 | 53,872 |
| 2026-01-21 | 210.10 | 210.23 | 206.30 | 208.65 | 203.65 | 67,568 |
| 2026-01-20 | 210.65 | 211.30 | 208.80 | 210.45 | 205.40 | 41,992 |
| 2026-01-19 | 216.70 | 216.80 | 212.40 | 212.40 | 207.31 | 184,520 |
| 2026-01-16 | 223.95 | 225.40 | 222.40 | 223.50 | 218.14 | 53,994 |
| 2026-01-15 | 220.75 | 224.65 | 219.60 | 223.00 | 217.65 | 55,698 |
| 2026-01-14 | 221.50 | 222.20 | 216.70 | 220.50 | 215.21 | 12,357 |
| 2026-01-13 | 221.00 | 221.00 | 218.40 | 220.05 | 214.77 | 68,025 |
| 2026-01-12 | 224.20 | 224.40 | 218.40 | 220.30 | 215.02 | 9,219 |
| 2026-01-09 | 224.30 | 227.20 | 222.80 | 223.25 | 217.90 | 93,138 |
| 2026-01-08 | 226.00 | 226.00 | 218.90 | 225.35 | 219.95 | 61,625 |
| 2026-01-07 | 222.05 | 227.80 | 222.00 | 226.95 | 221.51 | 417,750 |
| 2026-01-06 | 217.75 | 217.75 | 217.75 | 217.75 | 212.53 | 0 |
| 2026-01-05 | 219.00 | 219.00 | 217.50 | 217.75 | 212.53 | 1,459 |
| 2026-01-02 | 218.60 | 220.00 | 217.40 | 217.75 | 212.53 | 16,897 |
| 2025-12-31 | 219.10 | 219.10 | 219.10 | 219.10 | 213.85 | 0 |
| 2025-12-30 | 216.80 | 219.10 | 216.80 | 219.10 | 213.85 | 16,204 |
| 2025-12-29 | 213.70 | 217.60 | 213.20 | 217.30 | 212.09 | 153,683 |
| 2025-12-24 | 213.50 | 213.50 | 213.50 | 213.50 | 208.38 | 0 |
| 2025-12-23 | 213.60 | 214.80 | 212.70 | 213.50 | 208.38 | 25,603 |
| 2025-12-22 | 213.05 | 213.30 | 211.10 | 213.00 | 207.89 | 35,218 |
| 2025-12-19 | 211.40 | 212.40 | 210.20 | 211.90 | 206.82 | 359,287 |
| 2025-12-18 | 213.05 | 213.50 | 209.70 | 211.65 | 206.58 | 154,396 |
| 2025-12-17 | 214.40 | 214.70 | 211.95 | 213.05 | 207.94 | 264,430 |
| 2025-12-16 | 212.35 | 215.00 | 212.10 | 213.75 | 208.62 | 203,466 |
| 2025-12-15 | 210.40 | 214.10 | 210.40 | 212.75 | 207.65 | 21,383 |
| 2025-12-12 | 209.28 | 210.70 | 209.20 | 210.45 | 205.40 | 187,306 |
| 2025-12-11 | 206.15 | 209.30 | 206.15 | 208.85 | 203.84 | 206,577 |
| 2025-12-10 | 204.98 | 205.70 | 204.00 | 205.25 | 200.33 | 111,017 |
| 2025-12-09 | 207.55 | 207.90 | 204.30 | 205.15 | 200.23 | 120,993 |
| 2025-12-08 | 210.55 | 210.90 | 207.95 | 208.00 | 203.01 | 23,098 |
| 2025-12-05 | 211.20 | 211.40 | 210.00 | 211.20 | 206.14 | 76,016 |
| 2025-12-04 | 210.05 | 211.15 | 209.00 | 211.15 | 206.09 | 114,958 |
| 2025-12-03 | 212.20 | 212.50 | 209.50 | 209.90 | 204.87 | 5,247 |
| 2025-12-02 | 214.05 | 214.05 | 210.80 | 211.65 | 206.58 | 14,210 |
| 2025-12-01 | 215.35 | 216.70 | 214.66 | 215.50 | 210.33 | 21,674 |
| 2025-11-28 | 215.55 | 215.90 | 214.50 | 215.60 | 210.43 | 18,590 |
| 2025-11-27 | 214.15 | 215.25 | 213.40 | 215.25 | 210.09 | 341,897 |
| 2025-11-26 | 212.00 | 213.90 | 211.00 | 213.20 | 208.09 | 33,741 |
| 2025-11-25 | 211.60 | 211.60 | 209.60 | 210.30 | 205.26 | 522,896 |
| 2025-11-24 | 208.55 | 211.70 | 207.80 | 211.10 | 206.04 | 23,206 |
| 2025-11-21 | 205.40 | 207.00 | 205.10 | 206.40 | 201.45 | 41,965 |
| 2025-11-20 | 208.40 | 208.40 | 206.00 | 207.15 | 202.18 | 41,894 |
| 2025-11-19 | 206.75 | 208.70 | 206.60 | 207.90 | 202.92 | 48,131 |
| 2025-11-18 | 209.40 | 209.40 | 207.45 | 207.50 | 202.52 | 52,037 |
| 2025-11-17 | 213.96 | 213.96 | 212.40 | 212.45 | 207.36 | 66,213 |
| 2025-11-14 | 217.80 | 217.80 | 214.30 | 215.45 | 210.28 | 31,232 |
| 2025-11-13 | 221.25 | 222.20 | 220.10 | 220.20 | 214.92 | 22,412 |
| 2025-11-12 | 220.50 | 222.10 | 220.00 | 221.60 | 216.29 | 17,017 |
| 2025-11-11 | 216.25 | 220.60 | 215.30 | 220.10 | 214.82 | 76,450 |
| 2025-11-10 | 217.60 | 217.60 | 215.05 | 215.60 | 210.43 | 31,705 |
| 2025-11-07 | 218.85 | 219.40 | 215.60 | 215.90 | 210.72 | 17,572 |
| 2025-11-06 | 218.90 | 219.00 | 216.80 | 217.90 | 212.68 | 126,874 |
| 2025-11-05 | 220.10 | 220.90 | 218.50 | 218.65 | 213.41 | 21,560 |
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.