Getinge AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 212.25 | 212.30 | 209.70 | 211.10 | 200.83 | 684,619 |
| 2025-02-17 | 211.65 | 212.50 | 210.90 | 211.65 | 201.35 | 37,277 |
| 2025-02-14 | 210.50 | 212.30 | 208.70 | 211.70 | 201.40 | 62,606 |
| 2025-02-13 | 210.15 | 210.30 | 208.10 | 209.10 | 198.93 | 28,567 |
| 2025-02-12 | 211.80 | 211.80 | 208.20 | 209.55 | 199.36 | 70,698 |
| 2025-02-11 | 211.50 | 213.80 | 211.50 | 212.20 | 201.88 | 29,194 |
| 2025-02-10 | 212.35 | 213.00 | 210.20 | 211.20 | 200.93 | 24,925 |
| 2025-02-07 | 212.55 | 214.00 | 211.40 | 211.60 | 201.31 | 203,625 |
| 2025-02-06 | 216.00 | 216.30 | 212.00 | 213.80 | 203.40 | 48,087 |
| 2025-02-05 | 213.65 | 215.20 | 212.70 | 214.40 | 203.97 | 451,953 |
| 2025-02-04 | 214.10 | 214.50 | 212.10 | 213.55 | 203.16 | 85,443 |
| 2025-02-03 | 214.10 | 216.80 | 213.60 | 214.05 | 203.64 | 1,073,281 |
| 2025-01-31 | 218.50 | 219.10 | 216.10 | 216.95 | 206.40 | 58,348 |
| 2025-01-30 | 219.70 | 219.70 | 217.80 | 218.80 | 208.16 | 25,637 |
| 2025-01-29 | 224.45 | 225.50 | 218.30 | 219.40 | 208.73 | 64,589 |
| 2025-01-28 | 220.90 | 226.20 | 217.20 | 224.00 | 213.10 | 332,355 |
| 2025-01-27 | 196.95 | 201.95 | 196.80 | 201.95 | 192.13 | 24,344 |
| 2025-01-24 | 200.05 | 201.90 | 197.05 | 197.95 | 188.32 | 100,849 |
| 2025-01-23 | 198.23 | 199.55 | 198.05 | 198.15 | 188.51 | 98,921 |
| 2025-01-22 | 198.05 | 200.90 | 198.05 | 198.65 | 188.99 | 82,557 |
| 2025-01-21 | 195.18 | 197.05 | 195.15 | 196.55 | 186.99 | 41,311 |
| 2025-01-20 | 195.30 | 197.00 | 193.35 | 195.43 | 185.92 | 1,424,613 |
| 2025-01-17 | 191.38 | 193.65 | 190.75 | 192.50 | 183.13 | 38,034 |
| 2025-01-16 | 188.75 | 191.15 | 188.75 | 190.25 | 180.99 | 43,389 |
| 2025-01-15 | 187.08 | 190.13 | 183.40 | 187.63 | 178.50 | 54,667 |
| 2025-01-14 | 188.25 | 189.60 | 186.43 | 186.43 | 177.36 | 308,977 |
| 2025-01-13 | 187.80 | 188.85 | 186.70 | 187.70 | 178.57 | 14,514 |
| 2025-01-10 | 188.35 | 191.45 | 188.35 | 189.53 | 180.30 | 56,724 |
| 2025-01-09 | 184.65 | 186.60 | 184.65 | 185.65 | 176.62 | 30,223 |
| 2025-01-08 | 184.00 | 185.70 | 183.55 | 185.05 | 176.05 | 17,357 |
| 2025-01-07 | 183.33 | 186.20 | 182.35 | 183.80 | 174.86 | 32,261 |
| 2025-01-06 | 182.03 | 182.03 | 182.03 | 182.03 | 173.17 | 0 |
| 2025-01-03 | 183.25 | 183.40 | 181.45 | 182.03 | 173.17 | 14,956 |
| 2025-01-02 | 183.25 | 183.80 | 181.45 | 183.45 | 174.53 | 34,292 |
| 2024-12-31 | 181.68 | 181.68 | 181.68 | 181.68 | 172.84 | 0 |
| 2024-12-30 | 181.20 | 184.10 | 181.20 | 181.68 | 172.84 | 77,120 |
| 2024-12-27 | 178.95 | 180.15 | 178.35 | 179.50 | 170.77 | 30,135 |
| 2024-12-24 | 177.73 | 177.73 | 177.73 | 177.73 | 169.08 | 0 |
| 2024-12-23 | 173.75 | 178.50 | 172.15 | 177.73 | 169.08 | 449,769 |
| 2024-12-20 | 172.45 | 174.45 | 171.50 | 173.58 | 165.13 | 430,417 |
| 2024-12-19 | 175.15 | 177.00 | 172.85 | 173.28 | 164.85 | 73,877 |
| 2024-12-18 | 172.40 | 176.55 | 172.40 | 175.50 | 166.96 | 151,155 |
| 2024-12-17 | 173.70 | 174.45 | 171.25 | 172.48 | 164.08 | 703,704 |
| 2024-12-16 | 174.45 | 174.45 | 172.35 | 174.18 | 165.70 | 19,634 |
| 2024-12-13 | 173.00 | 174.55 | 173.00 | 173.48 | 165.04 | 32,847 |
| 2024-12-12 | 172.55 | 173.30 | 171.75 | 171.90 | 163.54 | 1,892,789 |
| 2024-12-11 | 171.78 | 173.49 | 171.50 | 172.63 | 164.23 | 15,377 |
| 2024-12-10 | 173.15 | 174.50 | 166.75 | 173.03 | 164.61 | 52,488 |
| 2024-12-09 | 171.65 | 173.90 | 171.65 | 173.40 | 164.96 | 67,862 |
| 2024-12-06 | 169.60 | 171.75 | 169.60 | 170.75 | 162.44 | 21,172 |
| 2024-12-05 | 170.93 | 171.95 | 168.65 | 169.13 | 160.90 | 52,194 |
| 2024-12-04 | 168.43 | 171.65 | 168.30 | 171.13 | 162.80 | 229,127 |
| 2024-12-03 | 170.95 | 171.20 | 166.90 | 167.15 | 159.02 | 27,906 |
| 2024-12-02 | 169.95 | 172.65 | 169.65 | 171.73 | 163.37 | 50,557 |
| 2024-11-29 | 171.25 | 171.25 | 169.35 | 170.50 | 162.21 | 14,950 |
| 2024-11-28 | 169.30 | 171.83 | 169.30 | 171.18 | 162.85 | 60,041 |
| 2024-11-27 | 167.03 | 168.25 | 166.80 | 166.88 | 158.76 | 16,541 |
| 2024-11-26 | 167.78 | 169.35 | 166.60 | 167.75 | 159.59 | 28,026 |
| 2024-11-25 | 169.33 | 169.80 | 167.65 | 169.10 | 160.87 | 532,908 |
| 2024-11-22 | 165.80 | 168.28 | 165.80 | 168.28 | 160.09 | 48,936 |
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.