Getinge AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	189.25	189.45	185.35	185.85	173.49	467,814
2023-09-07	188.20	189.10	186.35	187.95	175.45	455,684
2023-09-06	191.75	191.85	187.35	189.55	176.94	439,570
2023-09-05	191.45	193.10	191.35	191.85	179.09	762,388
2023-09-04	191.35	194.00	191.35	192.00	179.23	356,758
2023-09-01	190.35	191.60	188.25	190.60	177.92	512,080
2023-08-31	190.45	191.50	189.65	190.35	177.69	1,063,464
2023-08-30	191.70	191.75	184.85	189.70	177.08	1,265,284
2023-08-29	192.30	195.10	190.50	191.25	178.53	1,770,861
2023-08-28	187.95	191.80	187.80	191.75	178.99	541,727
2023-08-25	184.50	188.20	183.80	187.25	174.79	543,926
2023-08-24	187.55	189.50	185.60	186.05	173.67	354,776
2023-08-23	186.35	187.30	185.35	186.10	173.72	279,519
2023-08-22	183.75	186.50	182.70	186.35	173.95	470,868
2023-08-21	182.20	185.35	181.90	182.45	170.31	388,164
2023-08-18	184.40	184.40	181.25	182.70	170.55	419,397
2023-08-17	183.15	185.50	181.90	184.85	172.55	718,034
2023-08-16	185.50	186.80	184.80	184.80	172.51	448,218
2023-08-15	188.00	188.45	184.85	186.15	173.77	682,239
2023-08-14	188.15	189.00	186.50	188.60	176.05	331,441
2023-08-11	191.30	192.40	187.00	188.35	175.82	780,821
2023-08-10	192.35	194.25	191.15	193.85	180.95	563,360
2023-08-09	193.60	193.90	191.65	192.35	179.55	365,253
2023-08-08	192.80	194.35	189.90	191.60	178.85	411,099
2023-08-07	193.65	195.05	191.70	193.30	180.44	370,046
2023-08-04	195.70	195.85	191.95	195.05	182.07	316,622
2023-08-03	194.40	196.00	193.25	194.40	181.47	421,145
2023-08-02	196.10	198.70	194.70	195.20	182.21	513,782
2023-08-01	198.95	202.40	198.70	198.70	185.48	931,537
2023-07-31	196.05	197.70	196.00	196.15	183.10	563,360
2023-07-28	197.00	198.00	194.20	197.00	183.89	476,637
2023-07-27	195.90	200.60	195.60	197.55	184.41	562,089
2023-07-26	192.40	194.35	192.10	194.05	181.14	531,014
2023-07-25	191.90	193.60	190.55	193.35	180.49	492,237
2023-07-24	190.50	193.65	190.25	191.90	179.13	344,148
2023-07-21	192.25	192.55	189.80	191.95	179.18	438,230
2023-07-20	189.40	193.00	187.15	192.25	179.46	695,247
2023-07-19	191.45	194.95	188.85	192.45	179.65	970,035
2023-07-18	182.95	193.45	181.35	193.25	180.39	1,559,629
2023-07-17	183.45	186.95	183.00	184.15	171.90	664,907
2023-07-14	183.05	185.85	183.05	185.05	172.74	369,163
2023-07-13	186.50	186.60	182.30	184.20	171.95	530,409
2023-07-12	182.30	185.25	179.65	185.25	172.93	714,894
2023-07-11	183.00	184.35	180.80	182.90	170.73	523,837
2023-07-10	179.05	181.25	177.90	181.25	169.19	490,697
2023-07-07	175.00	180.60	174.20	179.40	167.47	869,394
2023-07-06	181.60	182.35	178.50	179.40	167.47	679,659
2023-07-05	184.25	184.80	182.45	182.45	170.31	617,392
2023-07-04	186.05	187.00	184.00	186.25	173.86	434,602
2023-07-03	189.10	189.95	185.50	185.85	173.49	592,745
2023-06-30	185.60	189.60	185.60	188.95	176.38	614,100
2023-06-29	186.50	188.50	184.75	185.30	172.97	826,615
2023-06-28	183.50	188.20	182.65	186.25	173.86	940,581
2023-06-27	178.65	184.30	177.65	181.05	169.01	1,382,219
2023-06-26	182.90	183.40	178.45	181.40	169.33	1,233,916
2023-06-22	184.00	184.50	179.20	182.65	170.50	2,011,863
2023-06-21	190.90	194.25	184.10	185.00	172.69	2,466,982
2023-06-20	204.70	208.30	191.70	192.65	179.83	3,923,917
2023-06-19	248.80	248.80	209.70	211.80	197.71	3,661,297
2023-06-16	252.50	255.60	252.40	252.60	235.80	964,132

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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
2020-04-23	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.