Getinge AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 220.80 | 222.50 | 218.40 | 221.80 | 216.48 | 52,371 |
| 2025-11-03 | 222.60 | 225.20 | 221.50 | 222.55 | 217.21 | 21,896 |
| 2025-10-31 | 224.30 | 224.70 | 223.20 | 223.30 | 217.95 | 4,086 |
| 2025-10-30 | 224.75 | 225.50 | 224.10 | 224.35 | 218.97 | 61,673 |
| 2025-10-29 | 222.90 | 225.00 | 222.90 | 222.90 | 217.56 | 16,838 |
| 2025-10-28 | 222.60 | 224.00 | 222.60 | 223.55 | 218.19 | 144,444 |
| 2025-10-27 | 222.80 | 222.80 | 220.05 | 222.65 | 217.31 | 16,724 |
| 2025-10-24 | 225.35 | 226.90 | 221.90 | 221.90 | 216.58 | 74,402 |
| 2025-10-23 | 225.20 | 225.80 | 220.15 | 225.55 | 220.14 | 93,336 |
| 2025-10-22 | 221.20 | 224.30 | 219.90 | 223.85 | 218.48 | 58,780 |
| 2025-10-21 | 230.10 | 230.10 | 219.10 | 223.05 | 217.70 | 356,132 |
| 2025-10-20 | 215.60 | 218.20 | 214.30 | 218.00 | 212.77 | 56,567 |
| 2025-10-17 | 212.55 | 215.60 | 211.75 | 214.30 | 209.16 | 81,298 |
| 2025-10-16 | 211.20 | 214.00 | 211.20 | 213.10 | 207.99 | 25,591 |
| 2025-10-15 | 208.10 | 209.10 | 207.60 | 208.10 | 203.11 | 117,290 |
| 2025-10-14 | 206.90 | 206.90 | 205.10 | 206.30 | 201.35 | 93,739 |
| 2025-10-13 | 207.65 | 209.70 | 207.20 | 207.65 | 202.67 | 50,408 |
| 2025-10-10 | 210.75 | 213.60 | 206.60 | 206.80 | 201.84 | 18,935 |
| 2025-10-09 | 211.25 | 212.40 | 209.30 | 209.85 | 204.82 | 32,871 |
| 2025-10-08 | 212.80 | 213.30 | 210.70 | 211.85 | 206.77 | 67,414 |
| 2025-10-07 | 212.70 | 214.50 | 212.50 | 213.15 | 208.04 | 42,531 |
| 2025-10-06 | 211.70 | 215.30 | 211.40 | 214.10 | 208.97 | 533,661 |
| 2025-10-03 | 209.60 | 212.80 | 209.60 | 211.15 | 206.09 | 92,133 |
| 2025-10-02 | 207.55 | 211.60 | 207.00 | 207.25 | 202.28 | 44,038 |
| 2025-10-01 | 201.80 | 206.00 | 201.80 | 205.50 | 200.57 | 538,409 |
| 2025-09-30 | 202.10 | 202.80 | 200.70 | 202.10 | 197.25 | 165,240 |
| 2025-09-29 | 203.25 | 204.40 | 200.70 | 201.80 | 196.96 | 88,323 |
| 2025-09-26 | 199.98 | 202.10 | 197.25 | 201.90 | 197.06 | 24,445 |
| 2025-09-25 | 209.10 | 209.10 | 197.95 | 201.30 | 196.47 | 122,479 |
| 2025-09-24 | 213.45 | 213.80 | 209.50 | 209.80 | 204.77 | 279,637 |
| 2025-09-23 | 212.60 | 214.40 | 211.85 | 214.00 | 208.87 | 90,137 |
| 2025-09-22 | 211.40 | 214.30 | 211.40 | 213.20 | 208.09 | 28,553 |
| 2025-09-19 | 211.35 | 212.40 | 210.78 | 212.10 | 207.01 | 33,407 |
| 2025-09-18 | 211.05 | 212.80 | 209.90 | 210.90 | 205.84 | 44,333 |
| 2025-09-17 | 211.10 | 212.10 | 209.80 | 211.45 | 206.38 | 33,651 |
| 2025-09-16 | 212.15 | 213.60 | 210.25 | 211.15 | 206.09 | 36,374 |
| 2025-09-15 | 212.40 | 214.80 | 212.00 | 212.75 | 207.65 | 35,473 |
| 2025-09-12 | 213.05 | 214.90 | 211.70 | 212.80 | 207.70 | 49,527 |
| 2025-09-11 | 211.90 | 213.30 | 210.80 | 213.10 | 207.99 | 15,157 |
| 2025-09-10 | 212.65 | 214.90 | 211.40 | 211.80 | 206.72 | 45,165 |
| 2025-09-09 | 212.80 | 214.37 | 210.90 | 212.90 | 207.80 | 91,418 |
| 2025-09-08 | 210.45 | 212.60 | 208.90 | 212.50 | 207.40 | 226,907 |
| 2025-09-05 | 209.35 | 211.30 | 209.35 | 209.40 | 204.38 | 17,316 |
| 2025-09-04 | 206.10 | 208.90 | 206.10 | 208.75 | 203.74 | 36,655 |
| 2025-09-03 | 206.65 | 207.50 | 203.80 | 203.95 | 199.06 | 198,209 |
| 2025-09-02 | 209.30 | 209.30 | 204.40 | 205.20 | 200.28 | 78,073 |
| 2025-09-01 | 208.20 | 210.00 | 207.80 | 209.15 | 204.14 | 71,493 |
| 2025-08-29 | 205.80 | 208.50 | 204.40 | 208.20 | 203.21 | 408,739 |
| 2025-08-28 | 206.85 | 211.40 | 206.50 | 206.70 | 201.74 | 64,693 |
| 2025-08-27 | 209.25 | 209.25 | 206.85 | 207.35 | 202.38 | 42,014 |
| 2025-08-26 | 206.60 | 211.60 | 206.60 | 209.20 | 204.18 | 30,733 |
| 2025-08-22 | 205.20 | 208.40 | 205.20 | 208.20 | 203.21 | 30,710 |
| 2025-08-21 | 207.20 | 207.20 | 204.10 | 204.10 | 199.21 | 19,751 |
| 2025-08-20 | 205.30 | 207.20 | 204.50 | 206.50 | 201.55 | 27,961 |
| 2025-08-19 | 206.20 | 207.45 | 204.40 | 207.45 | 202.48 | 19,266 |
| 2025-08-18 | 205.45 | 205.50 | 203.70 | 204.30 | 199.40 | 35,800 |
| 2025-08-15 | 202.10 | 206.20 | 202.10 | 205.20 | 200.28 | 23,795 |
| 2025-08-14 | 200.30 | 201.70 | 200.30 | 200.85 | 196.03 | 29,985 |
| 2025-08-13 | 199.25 | 201.80 | 199.25 | 200.80 | 195.99 | 20,391 |
| 2025-08-12 | 199.65 | 201.10 | 198.50 | 199.53 | 194.74 | 13,635 |
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.