Getinge B

GETIBs
🏛️ sweden →
211.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 220.00 222.20 216.30 216.30 0.8M
2022-12-29 213.40 220.60 212.00 220.60 0.6M
2022-12-28 213.30 215.00 211.60 212.80 0.4M
2022-12-27 214.70 215.40 211.50 213.00 0.2M
2022-12-23 208.80 213.10 208.80 211.80 0.4M
2022-12-22 211.00 213.40 207.60 208.80 0.5M
2022-12-21 210.40 211.60 208.00 210.50 0.8M
2022-12-20 208.80 211.10 206.70 208.50 1.0M
2022-12-19 217.70 218.70 213.10 213.80 0.6M
2022-12-16 222.10 224.60 216.30 216.80 1.4M
2022-12-15 233.60 234.00 220.20 222.70 1.8M
2022-12-14 242.20 242.40 231.00 239.90 1.3M
2022-12-13 241.50 250.20 239.50 241.90 0.9M
2022-12-12 240.00 243.40 238.40 240.50 0.5M
2022-12-09 240.00 242.80 239.10 241.50 0.5M
2022-12-08 240.10 241.30 237.60 239.00 0.4M
2022-12-07 237.20 242.10 236.40 240.00 0.5M
2022-12-06 251.50 251.70 237.00 237.90 1.0M
2022-12-05 250.60 254.10 248.80 252.60 0.6M
2022-12-02 245.50 250.90 243.90 250.60 0.6M
2022-12-01 244.60 248.70 241.60 245.50 0.6M
2022-11-30 238.90 244.50 238.40 241.80 1.4M
2022-11-29 235.20 239.20 235.00 238.50 0.7M
2022-11-28 231.00 236.40 230.20 235.50 0.7M
2022-11-25 229.00 231.40 227.90 231.00 0.4M
2022-11-24 227.00 232.70 225.40 229.00 0.6M
2022-11-23 228.20 228.70 223.90 226.90 0.7M
2022-11-22 228.90 228.90 221.90 227.10 1.1M
2022-11-21 236.00 236.10 224.00 230.10 1.5M
2022-11-18 237.50 239.70 235.20 235.80 1.2M
2022-11-17 243.30 244.40 236.50 237.30 0.6M
2022-11-16 244.50 247.00 239.50 242.80 0.6M
2022-11-15 243.80 245.40 240.50 244.50 0.7M
2022-11-14 249.00 250.60 241.90 243.40 0.7M
2022-11-11 247.40 249.00 243.90 247.90 0.8M
2022-11-10 233.30 246.10 226.70 245.70 1.3M
2022-11-09 238.60 238.70 230.20 233.40 0.8M
2022-11-08 236.40 240.90 235.40 239.20 0.8M
2022-11-07 232.80 238.00 232.40 236.40 0.8M
2022-11-04 227.30 233.10 225.60 232.20 0.5M
2022-11-03 225.30 228.10 224.90 226.40 0.9M
2022-11-02 228.50 230.80 224.30 227.60 0.8M
2022-11-01 225.80 231.40 224.60 226.80 0.9M
2022-10-31 222.70 225.70 218.70 224.30 0.9M
2022-10-28 215.30 221.20 215.20 220.70 0.6M
2022-10-27 220.30 224.10 217.60 218.60 1.1M
2022-10-26 218.00 221.30 215.50 221.00 0.8M
2022-10-25 215.80 219.10 209.90 219.10 1.0M
2022-10-24 210.00 215.80 207.90 215.30 0.7M
2022-10-21 204.20 209.40 203.80 208.90 0.8M
2022-10-20 202.60 211.00 200.70 207.40 1.4M
2022-10-19 214.50 221.80 197.70 201.80 2.6M
2022-10-18 206.80 214.10 204.80 212.10 1.5M
2022-10-17 201.00 202.70 196.40 202.20 0.7M
2022-10-14 195.70 202.70 195.40 201.90 1.2M
2022-10-13 188.60 194.60 186.55 193.15 0.7M
2022-10-12 194.80 194.80 188.25 189.45 1.0M
2022-10-11 191.75 200.20 191.30 195.85 1.4M
2022-10-10 188.35 195.15 188.00 193.65 0.7M
2022-10-07 193.30 195.15 188.65 190.05 0.7M
2022-10-06 195.30 198.00 193.45 194.05 0.6M
2022-10-05 197.35 197.90 191.45 192.80 0.7M
2022-10-04 190.00 199.00 188.85 199.00 0.9M
2022-10-03 190.05 190.05 181.90 187.60 1.2M
2022-09-30 187.75 192.10 186.35 191.70 0.9M
2022-09-29 186.90 187.60 181.15 186.30 1.4M
2022-09-28 184.70 188.85 180.20 187.65 1.6M
2022-09-27 185.10 187.65 184.25 186.70 1.1M
2022-09-26 179.95 186.15 179.95 184.70 0.9M
2022-09-23 180.00 182.95 179.00 180.70 0.8M
2022-09-22 179.90 181.45 178.40 180.00 0.7M
2022-09-21 180.00 184.25 180.00 182.75 0.7M
2022-09-20 187.20 187.60 181.30 181.95 0.9M
2022-09-19 185.35 187.60 184.00 187.05 0.7M
2022-09-16 185.00 186.65 183.40 184.70 1.6M
2022-09-15 196.00 196.00 186.60 187.05 1.5M
2022-09-14 200.30 205.20 195.30 195.75 1.2M
2022-09-13 211.60 214.60 202.80 202.80 1.1M
2022-09-12 210.00 211.20 206.60 210.20 0.8M
2022-09-09 202.00 206.90 201.80 205.60 0.6M
2022-09-08 211.90 212.40 197.05 202.20 1.7M
2022-09-07 207.50 210.40 206.40 209.80 0.7M
2022-09-06 203.20 209.10 203.20 208.80 0.7M
2022-09-05 200.00 203.90 199.00 203.40 0.6M
2022-09-02 200.00 204.20 197.65 204.00 0.6M
2022-09-01 196.85 200.50 194.40 196.95 0.8M
2022-08-31 204.60 205.70 198.15 198.15 1.4M
2022-08-30 202.00 207.30 202.00 203.50 0.3M
2022-08-29 202.00 204.80 201.00 202.70 0.5M
2022-08-26 212.10 214.30 205.00 205.50 0.7M
2022-08-25 211.60 212.70 209.50 211.00 0.4M
2022-08-24 206.10 212.50 204.50 211.10 0.8M
2022-08-23 210.30 211.50 205.40 207.60 0.6M
2022-08-22 215.00 215.80 211.10 211.20 0.8M
2022-08-19 219.00 221.30 215.70 215.70 0.7M
2022-08-18 218.70 221.30 217.70 219.60 0.5M
2022-08-17 225.00 225.20 220.80 221.10 0.4M
2022-08-16 224.80 226.30 220.90 224.80 0.4M
2022-08-15 226.00 228.20 223.60 224.40 0.4M
2022-08-12 225.40 226.90 223.70 223.90 0.4M
2022-08-11 224.40 227.20 220.50 226.20 0.6M
2022-08-10 215.50 222.40 212.70 221.90 0.7M
2022-08-09 222.30 224.70 216.50 216.60 0.5M
2022-08-08 221.50 223.90 220.20 222.30 0.3M
2022-08-05 225.50 225.90 219.70 220.50 0.5M
2022-08-04 225.10 226.30 223.10 224.80 0.5M
2022-08-03 221.90 225.20 219.70 224.10 0.5M
2022-08-02 223.80 224.10 219.80 222.70 0.6M
2022-08-01 228.30 229.00 222.20 225.10 0.4M
2022-07-29 226.10 228.70 224.70 228.30 0.8M
2022-07-28 228.30 228.30 221.10 226.00 0.7M
2022-07-27 223.80 227.90 223.00 227.00 0.6M
2022-07-26 223.50 224.70 221.40 223.10 0.9M
2022-07-25 229.20 229.80 222.90 223.70 0.7M
2022-07-22 231.10 234.60 227.30 230.70 1.4M
2022-07-21 219.00 231.70 218.00 231.70 1.8M
2022-07-20 226.10 231.20 218.30 220.40 1.5M
2022-07-19 229.50 237.90 218.10 229.60 2.9M
2022-07-18 241.20 242.20 234.60 235.50 2.0M
2022-07-15 239.10 240.20 231.00 239.70 1.2M
2022-07-14 241.00 243.10 233.90 236.70 0.9M
2022-07-13 242.00 243.80 237.50 242.00 0.6M
2022-07-12 240.80 244.30 235.90 242.20 0.7M
2022-07-11 242.80 245.60 239.50 242.70 0.6M
2022-07-08 243.50 246.40 240.00 245.60 0.6M
2022-07-07 246.50 246.70 238.00 243.50 1.0M
2022-07-06 245.20 248.40 243.10 245.20 1.0M
2022-07-05 244.30 247.50 240.00 241.70 0.7M
2022-07-04 242.20 244.80 240.00 242.30 0.5M
2022-07-01 235.00 244.50 234.20 241.00 0.7M
2022-06-30 232.50 237.00 231.10 236.40 1.2M
2022-06-29 232.20 237.40 228.00 234.70 0.9M
2022-06-28 236.20 237.80 231.90 236.20 0.7M
2022-06-27 233.00 242.60 231.40 236.20 1.1M
2022-06-23 226.80 231.30 222.40 230.40 0.9M
2022-06-22 220.80 231.00 218.40 228.30 1.2M
2022-06-21 222.60 229.40 220.60 223.60 1.5M
2022-06-20 217.60 224.60 213.60 220.40 1.3M
2022-06-17 210.90 219.10 210.90 215.40 1.9M
2022-06-16 205.90 216.00 203.70 210.80 2.7M
2022-06-15 205.20 216.40 205.20 206.20 4.9M
2022-06-14 252.80 257.00 248.50 250.00 1.1M
2022-06-13 260.00 266.00 249.70 251.80 1.5M
2022-06-10 275.80 279.10 271.80 273.60 0.4M
2022-06-09 284.10 284.80 275.20 275.80 0.5M
2022-06-08 282.90 287.40 281.30 286.00 0.5M
2022-06-07 282.00 283.50 277.30 281.90 1.0M
2022-06-03 287.00 289.80 281.40 281.40 0.7M
2022-06-02 277.50 287.20 277.40 285.70 0.9M
2022-06-01 284.00 287.60 277.30 277.30 0.9M
2022-05-31 283.50 285.60 279.20 283.00 1.5M
2022-05-30 282.00 286.90 280.70 284.40 0.6M
2022-05-27 273.50 280.00 270.80 280.00 1.1M
2022-05-25 279.20 280.00 269.00 269.00 0.4M
2022-05-24 276.70 283.10 275.70 279.10 0.5M
2022-05-23 288.90 291.30 278.40 279.10 0.5M
2022-05-20 285.00 288.50 282.80 286.00 0.7M
2022-05-19 284.10 290.00 281.20 284.90 0.7M
2022-05-18 293.00 295.00 282.40 288.10 0.9M
2022-05-17 289.20 295.70 285.60 292.20 0.7M
2022-05-16 291.90 291.90 284.40 287.20 0.9M
2022-05-13 285.60 292.70 284.30 292.20 0.6M
2022-05-12 284.40 286.40 274.50 284.30 1.1M
2022-05-11 288.00 290.70 279.50 290.00 1.0M
2022-05-10 282.70 291.00 280.20 285.30 0.9M
2022-05-09 291.20 294.00 280.10 282.70 0.7M
2022-05-06 293.90 300.80 291.20 293.70 0.9M
2022-05-05 294.00 305.10 291.20 297.30 1.3M
2022-05-04 295.90 297.40 288.00 289.70 0.9M
2022-05-03 290.80 297.30 285.90 295.10 1.1M
2022-05-02 285.00 292.50 240.00 289.40 1.5M
2022-04-29 290.80 291.70 283.40 286.60 1.0M
2022-04-28 286.90 293.00 280.80 289.00 1.0M
2022-04-27 291.80 300.60 285.10 286.80 2.3M
2022-04-26 323.20 329.50 289.40 291.60 5.2M
2022-04-25 338.00 347.10 336.30 343.90 0.7M
2022-04-22 347.70 354.60 343.70 344.50 0.6M
2022-04-21 355.20 358.80 349.00 350.40 0.6M
2022-04-20 350.70 357.30 348.70 354.70 0.5M
2022-04-19 347.00 351.40 338.00 350.50 0.7M
2022-04-14 351.00 354.70 343.10 346.50 0.7M
2022-04-13 361.40 361.90 356.00 358.30 0.5M
2022-04-12 362.00 365.60 354.40 361.90 0.7M
2022-04-11 371.00 373.90 361.30 363.90 0.9M
2022-04-08 388.60 388.60 370.10 372.90 0.8M
2022-04-07 377.60 387.80 377.10 386.30 0.6M
2022-04-06 382.60 385.90 373.20 376.00 0.6M
2022-04-05 382.40 386.50 379.50 383.30 0.4M
2022-04-04 381.30 388.00 377.40 382.30 0.5M
2022-04-01 376.40 379.70 372.40 379.30 0.4M
2022-03-31 384.60 385.50 374.20 377.00 1.4M
2022-03-30 385.00 387.60 376.80 383.40 0.6M
2022-03-29 373.80 385.90 372.40 382.60 0.6M
2022-03-28 358.00 371.60 358.00 369.50 0.6M
2022-03-25 343.70 359.90 341.00 357.70 0.8M
2022-03-24 349.70 349.80 340.50 342.70 0.5M
2022-03-23 367.60 369.40 348.40 349.10 0.9M
2022-03-22 370.50 372.00 363.10 366.10 0.7M
2022-03-21 375.60 375.80 368.30 370.10 0.6M
2022-03-18 372.00 377.20 367.80 377.20 1.3M
2022-03-17 371.80 376.00 368.50 370.90 0.8M
2022-03-16 353.90 371.10 349.80 370.30 0.9M
2022-03-15 340.20 348.10 336.10 347.80 0.7M
2022-03-14 334.90 343.80 323.60 342.50 0.9M
2022-03-11 335.10 337.60 323.70 333.60 0.9M
2022-03-10 342.00 346.60 330.60 333.90 0.9M
2022-03-09 337.00 344.00 328.70 342.00 0.9M
2022-03-08 346.80 358.70 332.10 335.90 0.9M
2022-03-07 344.40 358.60 340.70 350.40 1.0M
2022-03-04 350.10 356.60 343.80 351.20 0.9M
2022-03-03 360.50 362.00 350.10 353.00 0.5M
2022-03-02 379.50 382.00 360.90 362.50 1.2M
2022-03-01 369.20 375.70 360.20 372.10 0.6M
2022-02-28 359.50 371.30 359.40 370.60 1.0M
2022-02-25 357.30 363.20 354.50 363.20 0.8M
2022-02-24 336.20 354.90 335.80 353.70 1.2M
2022-02-23 356.90 358.20 350.20 351.30 0.6M
2022-02-22 336.20 359.60 336.00 356.90 0.6M
2022-02-21 351.00 352.30 342.10 344.00 0.6M
2022-02-18 360.30 361.20 349.30 351.00 0.6M
2022-02-17 362.90 366.50 358.90 360.60 0.5M
2022-02-16 367.60 369.80 358.80 361.40 0.4M
2022-02-15 355.00 369.60 354.70 367.10 0.6M
2022-02-14 366.50 368.00 352.50 354.90 0.8M
2022-02-11 375.00 380.30 371.40 372.90 0.4M
2022-02-10 374.80 379.90 369.70 376.60 0.6M
2022-02-09 365.40 374.00 364.20 372.20 0.6M
2022-02-08 371.70 371.90 357.70 360.50 0.7M
2022-02-07 370.00 375.30 367.50 371.80 0.5M
2022-02-04 371.20 376.60 368.10 368.40 0.5M
2022-02-03 377.80 379.60 371.00 371.20 0.6M
2022-02-02 374.40 383.00 374.00 378.80 0.9M
2022-02-01 364.70 371.80 363.60 371.70 0.9M
2022-01-31 368.50 371.30 354.50 361.60 1.3M
2022-01-28 334.80 356.00 329.50 351.00 1.8M
2022-01-27 327.90 337.70 324.90 335.00 1.0M
2022-01-26 329.60 338.00 327.00 335.80 0.8M
2022-01-25 323.20 330.90 318.90 329.20 0.9M
2022-01-24 330.80 330.80 317.50 323.20 1.0M
2022-01-21 334.90 337.70 328.50 332.00 0.8M
2022-01-20 333.70 340.30 326.40 340.00 0.6M
2022-01-19 332.40 336.50 329.10 331.70 1.0M
2022-01-18 335.40 335.40 324.60 330.50 0.7M
2022-01-17 332.80 338.90 327.60 336.90 0.6M
2022-01-14 338.00 340.60 332.80 332.80 0.7M
2022-01-13 354.70 354.70 340.20 342.10 1.0M
2022-01-12 359.00 359.00 351.90 355.00 1.0M
2022-01-11 349.60 358.90 348.70 354.90 0.7M
2022-01-10 362.00 363.60 344.70 347.40 1.1M
2022-01-07 361.80 367.00 358.00 360.60 1.1M
2022-01-05 381.70 385.30 374.30 375.30 0.6M
2022-01-04 393.90 397.70 378.30 380.90 0.7M
2022-01-03 395.10 399.20 391.10 392.00 0.3M