Getinge AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 165.80 | 168.28 | 165.80 | 168.28 | 160.09 | 48,936 |
| 2024-11-21 | 166.43 | 166.80 | 164.55 | 165.40 | 157.35 | 139,115 |
| 2024-11-20 | 171.65 | 171.65 | 165.40 | 166.35 | 158.26 | 165,950 |
| 2024-11-19 | 174.20 | 174.25 | 169.30 | 171.30 | 162.97 | 40,331 |
| 2024-11-18 | 180.15 | 180.15 | 171.35 | 171.85 | 163.49 | 181,051 |
| 2024-11-15 | 185.18 | 185.85 | 180.50 | 181.75 | 172.91 | 37,715 |
| 2024-11-14 | 186.93 | 187.30 | 185.65 | 186.80 | 177.71 | 43,200 |
| 2024-11-13 | 183.48 | 186.60 | 182.95 | 186.58 | 177.50 | 986,734 |
| 2024-11-12 | 189.30 | 189.30 | 183.65 | 183.80 | 174.86 | 75,305 |
| 2024-11-11 | 195.70 | 196.25 | 191.05 | 191.55 | 182.23 | 74,780 |
| 2024-11-08 | 191.90 | 197.00 | 191.05 | 195.50 | 185.99 | 21,302 |
| 2024-11-07 | 190.35 | 192.40 | 190.35 | 190.63 | 181.35 | 55,467 |
| 2024-11-06 | 189.65 | 194.70 | 189.00 | 189.75 | 180.52 | 36,589 |
| 2024-11-05 | 189.15 | 190.35 | 188.65 | 189.15 | 179.95 | 208,020 |
| 2024-11-04 | 187.65 | 189.75 | 187.65 | 189.40 | 180.19 | 11,631 |
| 2024-11-01 | 188.15 | 188.60 | 186.55 | 187.10 | 178.00 | 18,183 |
| 2024-10-31 | 192.23 | 192.35 | 186.90 | 187.10 | 178.00 | 216,996 |
| 2024-10-30 | 196.15 | 196.85 | 193.45 | 194.15 | 184.70 | 209,762 |
| 2024-10-29 | 200.03 | 201.00 | 197.15 | 197.93 | 188.30 | 687,850 |
| 2024-10-28 | 198.50 | 198.55 | 196.20 | 197.70 | 188.08 | 13,199 |
| 2024-10-25 | 201.25 | 203.00 | 197.80 | 199.28 | 189.58 | 17,939 |
| 2024-10-24 | 197.60 | 202.30 | 196.50 | 201.00 | 191.22 | 312,016 |
| 2024-10-23 | 195.65 | 198.70 | 193.85 | 197.60 | 187.99 | 875,337 |
| 2024-10-22 | 195.50 | 198.30 | 192.75 | 196.33 | 186.77 | 62,973 |
| 2024-10-21 | 193.15 | 197.70 | 193.00 | 194.35 | 184.89 | 82,599 |
| 2024-10-18 | 195.63 | 213.50 | 193.90 | 199.23 | 189.53 | 85,682 |
| 2024-10-17 | 208.05 | 212.20 | 207.20 | 209.95 | 199.74 | 121,361 |
| 2024-10-16 | 207.60 | 208.70 | 205.40 | 208.60 | 198.45 | 419,400 |
| 2024-10-15 | 209.90 | 210.60 | 208.00 | 209.70 | 199.50 | 660,048 |
| 2024-10-14 | 210.75 | 211.70 | 209.20 | 209.45 | 199.26 | 275,720 |
| 2024-10-11 | 209.00 | 211.30 | 208.90 | 211.30 | 201.02 | 320,090 |
| 2024-10-10 | 211.50 | 211.80 | 208.90 | 209.40 | 199.21 | 40,601 |
| 2024-10-09 | 213.60 | 213.60 | 206.90 | 210.50 | 200.26 | 212,481 |
| 2024-10-08 | 213.10 | 214.80 | 212.40 | 214.05 | 203.64 | 25,739 |
| 2024-10-07 | 216.60 | 216.60 | 213.50 | 214.00 | 203.59 | 38,486 |
| 2024-10-04 | 215.85 | 216.80 | 215.00 | 215.70 | 205.21 | 28,071 |
| 2024-10-03 | 217.65 | 218.70 | 215.30 | 215.30 | 204.83 | 332,425 |
| 2024-10-02 | 218.35 | 218.60 | 216.00 | 217.10 | 206.54 | 418,396 |
| 2024-10-01 | 219.60 | 220.50 | 217.55 | 218.20 | 207.58 | 117,593 |
| 2024-09-30 | 216.50 | 218.80 | 214.40 | 218.10 | 207.49 | 34,185 |
| 2024-09-27 | 219.55 | 220.90 | 216.70 | 217.40 | 206.82 | 58,134 |
| 2024-09-26 | 218.90 | 230.50 | 217.90 | 218.65 | 208.01 | 901,500 |
| 2024-09-25 | 230.55 | 232.20 | 217.20 | 218.50 | 207.87 | 461,569 |
| 2024-09-24 | 229.10 | 230.70 | 229.10 | 230.10 | 218.91 | 402,530 |
| 2024-09-23 | 225.55 | 228.75 | 225.40 | 228.20 | 217.10 | 26,997 |
| 2024-09-20 | 226.90 | 227.50 | 224.80 | 225.60 | 214.62 | 345,396 |
| 2024-09-19 | 225.80 | 230.20 | 225.60 | 226.60 | 215.58 | 45,358 |
| 2024-09-18 | 225.10 | 225.10 | 221.70 | 223.25 | 212.39 | 346,840 |
| 2024-09-17 | 224.20 | 227.20 | 223.90 | 226.30 | 215.29 | 195,815 |
| 2024-09-16 | 221.70 | 223.10 | 221.70 | 222.70 | 211.87 | 134,500 |
| 2024-09-13 | 221.15 | 223.20 | 220.40 | 222.10 | 211.29 | 43,531 |
| 2024-09-12 | 222.25 | 223.90 | 220.90 | 222.10 | 211.29 | 21,103 |
| 2024-09-11 | 219.80 | 222.40 | 219.80 | 221.00 | 210.25 | 23,561 |
| 2024-09-10 | 219.55 | 219.70 | 218.10 | 218.40 | 207.77 | 38,622 |
| 2024-09-09 | 219.70 | 221.10 | 218.80 | 219.80 | 209.11 | 31,287 |
| 2024-09-06 | 218.40 | 221.00 | 213.50 | 218.35 | 207.73 | 26,998 |
| 2024-09-05 | 217.70 | 221.80 | 217.70 | 219.70 | 209.01 | 199,156 |
| 2024-09-04 | 216.50 | 218.80 | 216.50 | 217.40 | 206.82 | 26,349 |
| 2024-09-03 | 212.40 | 217.90 | 212.40 | 216.90 | 206.35 | 41,287 |
| 2024-09-02 | 208.80 | 212.20 | 207.50 | 211.95 | 201.64 | 1,654,217 |
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.