Getinge Industrier AB

GNGBY
🏛️ usa →
21.61
Last Update: 2025-09-30
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 20.95 20.95 20.62 20.62 0.0M
2022-12-29 20.85 21.15 20.84 21.00 0.0M
2022-12-28 20.59 20.59 20.16 20.23 0.0M
2022-12-27 20.39 20.39 20.26 20.35 0.0M
2022-12-23 19.89 20.11 19.87 20.01 0.0M
2022-12-22 19.95 19.95 19.71 19.89 0.0M
2022-12-21 19.98 20.25 19.98 20.15 0.0M
2022-12-20 20.05 20.05 19.85 19.92 0.0M
2022-12-19 20.65 20.65 20.42 20.43 0.0M
2022-12-16 21.16 21.29 20.71 20.79 0.0M
2022-12-15 21.66 21.66 21.37 21.47 0.0M
2022-12-14 23.45 23.45 23.28 23.28 0.0M
2022-12-13 23.70 23.70 23.50 23.51 0.0M
2022-12-12 23.25 23.29 23.14 23.20 0.0M
2022-12-09 23.22 23.40 23.17 23.21 0.0M
2022-12-08 23.17 23.17 22.95 23.04 0.0M
2022-12-07 23.33 23.33 23.02 23.04 0.0M
2022-12-06 23.39 23.39 22.64 22.81 0.0M
2022-12-05 24.28 24.44 24.08 24.40 0.0M
2022-12-02 23.93 24.25 23.86 24.25 0.0M
2022-12-01 23.74 23.90 23.58 23.72 0.0M
2022-11-30 22.92 23.21 22.64 23.14 0.0M
2022-11-29 22.53 22.70 22.46 22.52 0.0M
2022-11-28 22.49 22.59 22.19 22.39 0.0M
2022-11-25 22.00 22.09 21.98 22.09 0.0M
2022-11-23 21.30 21.71 21.25 21.60 0.0M
2022-11-22 21.03 21.37 21.03 21.31 0.0M
2022-11-21 21.95 21.95 20.97 21.35 0.0M
2022-11-18 22.33 22.33 22.05 22.19 0.0M
2022-11-17 22.32 22.42 22.19 22.29 0.0M
2022-11-16 23.41 23.41 23.00 23.08 0.0M
2022-11-15 23.06 23.26 22.88 23.22 0.0M
2022-11-14 23.28 23.28 23.09 23.27 0.0M
2022-11-11 23.48 24.00 23.48 23.99 0.0M
2022-11-10 22.43 23.15 22.12 23.15 0.1M
2022-11-09 21.35 21.57 21.35 21.49 0.0M
2022-11-08 22.09 22.30 22.05 22.18 0.0M
2022-11-07 21.59 21.86 21.50 21.73 0.0M
2022-11-04 20.49 21.60 20.49 21.35 0.0M
2022-11-03 20.17 20.38 20.07 20.26 0.0M
2022-11-02 20.50 20.84 20.43 20.43 0.0M
2022-11-01 21.02 21.04 20.45 20.61 0.0M
2022-10-31 20.39 20.44 20.18 20.18 0.0M
2022-10-28 19.90 20.22 19.90 20.22 0.0M
2022-10-27 20.31 20.31 19.90 20.00 0.0M
2022-10-26 19.95 20.30 19.95 20.25 0.0M
2022-10-25 19.61 19.95 19.60 19.85 0.0M
2022-10-24 18.97 19.27 18.84 19.21 0.0M
2022-10-21 18.23 18.78 18.23 18.75 0.0M
2022-10-20 18.44 18.65 18.20 18.23 0.0M
2022-10-19 17.81 18.07 17.78 17.88 0.0M
2022-10-18 18.83 19.25 18.83 19.19 0.1M
2022-10-17 17.91 18.21 17.91 18.14 0.0M
2022-10-14 17.84 17.92 17.55 17.66 0.1M
2022-10-13 16.78 17.31 16.75 17.18 0.0M
2022-10-12 16.66 16.72 16.57 16.63 0.0M
2022-10-11 17.38 17.43 17.08 17.08 0.1M
2022-10-10 16.93 17.17 16.93 17.14 0.1M
2022-10-07 16.97 17.14 16.75 16.82 0.0M
2022-10-06 17.64 17.64 17.28 17.37 0.0M
2022-10-05 17.47 17.75 17.38 17.70 0.1M
2022-10-04 17.90 18.32 17.90 18.22 0.1M
2022-10-03 16.63 17.05 16.63 17.00 0.1M
2022-09-30 16.74 17.26 16.74 17.06 0.1M
2022-09-29 16.36 16.74 16.34 16.60 0.1M
2022-09-28 16.27 16.84 16.27 16.78 0.1M
2022-09-27 16.39 16.74 16.25 16.41 0.3M
2022-09-26 16.39 16.42 16.20 16.29 0.1M
2022-09-23 15.99 16.23 15.87 16.04 0.1M
2022-09-22 16.20 16.31 16.02 16.25 0.1M
2022-09-21 16.46 16.71 16.35 16.35 0.0M
2022-09-20 16.81 16.81 16.53 16.71 0.1M
2022-09-19 17.25 17.37 17.19 17.36 0.1M
2022-09-16 17.05 17.27 17.02 17.18 0.0M
2022-09-15 17.75 17.75 17.29 17.36 0.1M
2022-09-14 18.60 18.64 18.10 18.18 0.0M
2022-09-13 19.51 19.54 18.76 18.77 0.1M
2022-09-12 19.69 20.07 19.69 20.03 0.1M
2022-09-09 19.30 19.46 19.20 19.38 0.1M
2022-09-08 18.28 18.90 18.28 18.80 0.1M
2022-09-07 19.37 19.67 19.35 19.67 0.1M
2022-09-06 18.98 19.42 18.92 19.36 0.1M
2022-09-02 18.91 19.03 18.55 18.65 0.0M
2022-09-01 18.51 18.55 18.15 18.34 0.1M
2022-08-31 18.75 18.75 18.46 18.50 0.1M
2022-08-30 19.03 19.06 18.88 18.93 0.1M
2022-08-29 18.99 19.09 18.94 19.00 0.1M
2022-08-26 19.85 19.97 19.12 19.13 0.0M
2022-08-25 19.84 20.12 19.84 19.97 0.0M
2022-08-24 19.79 19.98 19.76 19.85 0.1M
2022-08-23 19.37 19.61 19.37 19.49 0.1M
2022-08-22 19.95 19.99 19.59 19.62 0.1M
2022-08-19 20.68 20.74 20.25 20.34 0.0M
2022-08-18 20.87 20.99 20.81 20.95 0.0M
2022-08-17 21.23 21.36 21.14 21.36 0.0M
2022-08-16 21.65 22.10 21.47 21.63 0.0M
2022-08-15 21.84 21.88 21.63 21.74 0.0M
2022-08-12 22.14 22.27 21.83 21.99 0.0M
2022-08-11 22.56 22.63 22.33 22.40 0.0M
2022-08-10 22.00 22.05 21.89 21.98 0.0M
2022-08-09 21.62 21.62 21.16 21.16 0.1M
2022-08-08 21.97 22.02 21.75 21.75 0.0M
2022-08-05 21.64 21.70 21.47 21.68 0.0M
2022-08-04 22.12 22.30 22.02 22.12 0.0M
2022-08-03 21.91 21.97 21.72 21.96 0.0M
2022-08-02 21.76 21.89 21.62 21.70 0.0M
2022-08-01 22.09 22.43 22.02 22.17 0.0M
2022-07-29 22.34 22.48 22.24 22.24 0.0M
2022-07-28 21.71 22.16 21.71 22.15 0.0M
2022-07-27 21.78 22.30 21.78 22.23 0.0M
2022-07-26 21.68 21.71 21.46 21.51 0.0M
2022-07-25 22.14 22.14 21.84 21.88 0.0M
2022-07-22 22.64 22.72 22.35 22.45 0.0M
2022-07-21 22.13 22.70 22.13 22.57 0.0M
2022-07-20 21.69 21.72 21.31 21.36 0.1M
2022-07-19 22.26 22.52 22.24 22.38 0.0M
2022-07-18 23.00 23.00 22.48 22.74 0.1M
2022-07-15 22.69 22.82 22.67 22.78 0.0M
2022-07-14 22.16 22.47 22.08 22.42 0.0M
2022-07-13 22.43 23.07 22.43 22.95 0.0M
2022-07-12 22.97 22.98 22.70 22.81 0.1M
2022-07-11 22.60 22.95 22.48 22.80 0.1M
2022-07-08 23.25 23.36 23.07 23.30 0.0M
2022-07-07 22.91 23.14 22.90 23.10 0.0M
2022-07-06 23.19 23.43 23.09 23.36 0.1M
2022-07-05 23.33 23.33 22.83 23.20 0.0M
2022-07-01 23.53 23.56 23.24 23.48 0.0M
2022-06-30 22.88 23.19 22.75 23.15 0.0M
2022-06-29 22.54 23.05 22.52 22.96 0.1M
2022-06-28 23.37 23.43 23.06 23.13 0.1M
2022-06-27 23.34 23.52 23.27 23.32 0.1M
2022-06-24 22.81 23.06 22.81 23.06 0.0M
2022-06-23 22.56 22.72 22.45 22.72 0.0M
2022-06-22 22.45 22.91 22.44 22.57 0.1M
2022-06-21 22.09 22.28 21.81 22.04 0.0M
2022-06-17 20.75 21.31 20.75 21.08 0.0M
2022-06-16 20.70 20.85 20.45 20.70 0.0M
2022-06-15 20.48 20.50 19.93 20.36 0.1M
2022-06-14 24.70 24.82 23.65 24.02 0.0M
2022-06-13 24.93 24.96 24.50 24.60 0.0M
2022-06-10 27.19 27.41 27.08 27.33 0.1M
2022-06-09 28.31 28.32 27.64 27.72 0.0M
2022-06-08 29.34 29.34 28.94 28.95 0.0M
2022-06-07 28.57 28.91 28.42 28.91 0.1M
2022-06-06 28.51 29.40 28.51 28.73 0.0M
2022-06-03 29.12 29.23 28.72 28.84 0.0M
2022-06-02 28.78 29.61 28.78 29.52 0.0M
2022-06-01 29.27 29.36 28.06 28.18 0.0M
2022-05-31 28.79 29.09 28.79 29.09 0.0M
2022-05-27 28.09 28.50 28.09 28.46 0.0M
2022-05-26 27.68 27.72 27.36 27.60 0.0M
2022-05-25 27.45 27.60 27.02 27.58 0.0M
2022-05-24 28.67 28.70 28.44 28.64 0.0M
2022-05-23 28.65 28.68 28.25 28.34 0.0M
2022-05-20 28.71 28.71 28.46 28.62 0.0M
2022-05-19 28.64 28.97 28.39 28.72 0.0M
2022-05-18 28.54 28.98 28.46 28.49 0.0M
2022-05-17 29.58 29.68 29.21 29.52 0.0M
2022-05-16 28.64 29.02 28.49 28.50 0.0M
2022-05-13 28.48 29.10 28.48 29.06 0.0M
2022-05-12 27.29 28.25 27.29 28.00 0.0M
2022-05-11 28.80 29.10 28.50 28.53 0.0M
2022-05-10 28.42 28.52 28.20 28.43 0.1M
2022-05-09 28.19 28.19 27.84 27.85 0.0M
2022-05-06 29.44 29.59 29.32 29.40 0.1M
2022-05-05 30.66 30.66 29.65 29.89 0.0M
2022-05-04 29.81 29.92 29.23 29.92 0.0M
2022-05-03 29.64 30.08 29.62 29.76 0.1M
2022-05-02 29.36 29.55 28.95 29.13 0.0M
2022-04-29 29.35 29.35 28.83 28.84 0.0M
2022-04-28 29.23 29.55 29.13 29.37 0.0M
2022-04-27 29.38 29.65 28.90 28.92 0.0M
2022-04-26 30.21 30.43 29.55 29.66 0.1M
2022-04-25 35.37 35.65 34.72 35.65 0.0M
2022-04-22 36.95 36.95 35.90 36.07 0.0M
2022-04-21 37.16 37.20 36.36 36.58 0.0M
2022-04-20 37.33 37.55 37.32 37.41 0.0M
2022-04-19 35.96 36.80 35.96 36.80 0.0M
2022-04-18 37.75 37.75 35.60 36.55 0.0M
2022-04-14 35.68 36.71 35.68 36.67 0.0M
2022-04-13 37.67 37.72 37.55 37.72 0.0M
2022-04-12 37.98 38.67 37.68 37.88 0.0M
2022-04-11 38.89 38.89 38.02 38.04 0.0M
2022-04-08 39.00 39.62 39.00 39.30 0.0M
2022-04-07 40.60 41.13 40.36 41.12 0.0M
2022-04-06 39.62 39.85 39.48 39.72 0.0M
2022-04-05 40.57 40.59 40.37 40.53 0.0M
2022-04-04 40.44 40.72 40.40 40.63 0.0M
2022-04-01 40.34 40.46 40.29 40.46 0.0M
2022-03-31 40.30 40.34 39.93 39.93 0.0M
2022-03-30 41.05 41.54 41.05 41.54 0.0M
2022-03-29 41.43 41.45 40.90 41.14 0.1M
2022-03-28 38.73 38.98 38.56 38.82 0.0M
2022-03-25 37.97 38.00 37.59 37.98 0.0M
2022-03-24 36.57 36.57 35.82 36.54 0.0M
2022-03-23 37.26 37.26 36.75 36.75 0.0M
2022-03-22 38.97 39.05 38.26 38.89 0.0M
2022-03-21 39.31 39.76 39.10 39.10 0.0M
2022-03-18 39.09 40.20 39.09 40.20 0.0M
2022-03-17 39.17 39.70 39.12 39.47 0.0M
2022-03-16 38.13 39.28 38.13 38.94 0.0M
2022-03-15 35.71 36.38 35.37 36.02 0.1M
2022-03-14 35.21 35.80 35.21 35.52 0.0M
2022-03-11 34.69 34.69 34.00 34.36 0.0M
2022-03-10 34.30 34.71 34.01 34.58 0.1M
2022-03-09 34.57 35.57 34.37 35.36 0.0M
2022-03-08 34.30 34.72 33.38 33.86 0.1M
2022-03-07 35.47 35.48 34.34 34.34 0.1M
2022-03-04 35.78 35.85 35.32 35.59 0.0M
2022-03-03 37.03 37.03 35.90 36.14 0.1M
2022-03-02 37.61 37.61 37.12 37.20 0.0M
2022-03-01 38.99 39.77 38.09 38.19 0.1M
2022-02-28 38.98 39.13 38.45 38.46 0.0M
2022-02-25 38.00 38.80 37.84 38.80 0.1M
2022-02-24 36.25 37.71 36.25 37.56 0.0M
2022-02-23 37.67 37.67 37.13 37.16 0.1M
2022-02-22 38.08 38.51 37.71 38.11 0.0M
2022-02-18 37.60 38.02 37.11 37.21 0.0M
2022-02-17 38.76 38.76 38.21 38.52 0.0M
2022-02-16 38.97 39.13 38.60 39.13 0.0M
2022-02-15 39.08 40.02 38.97 39.49 0.1M
2022-02-14 37.80 38.11 37.60 37.83 0.0M
2022-02-11 40.84 40.90 39.44 39.44 0.0M
2022-02-10 40.42 41.09 40.19 40.19 0.0M
2022-02-09 40.52 41.29 40.52 40.97 0.0M
2022-02-08 39.16 39.51 39.16 39.40 0.0M
2022-02-07 40.99 41.03 40.61 40.72 0.0M
2022-02-04 40.57 40.80 40.25 40.42 0.0M
2022-02-03 40.93 41.00 40.57 40.70 0.0M
2022-02-02 41.15 41.32 41.00 41.30 0.0M
2022-02-01 39.89 40.24 39.53 40.24 0.0M
2022-01-31 38.57 39.06 38.57 39.06 0.0M
2022-01-28 37.09 37.39 36.58 37.39 0.0M
2022-01-27 35.77 35.96 35.43 35.72 0.1M
2022-01-26 36.33 36.45 35.67 35.91 0.1M
2022-01-25 35.38 35.68 35.18 35.55 0.1M
2022-01-24 34.28 35.01 34.20 35.01 0.0M
2022-01-21 36.31 36.31 35.77 35.89 0.0M
2022-01-20 36.94 37.28 36.65 36.88 0.1M
2022-01-19 36.44 36.61 36.15 36.30 0.0M
2022-01-18 36.20 36.34 35.99 36.15 0.0M
2022-01-14 37.29 37.58 36.76 36.93 0.0M
2022-01-13 38.90 38.96 38.04 38.04 0.0M
2022-01-12 39.40 39.73 39.20 39.20 0.0M
2022-01-11 39.02 39.33 38.85 39.32 0.1M
2022-01-10 38.10 38.57 37.91 38.28 0.0M
2022-01-07 40.19 40.19 39.55 39.72 0.0M
2022-01-06 41.49 41.49 40.51 40.90 0.0M
2022-01-05 41.55 41.55 41.03 41.03 0.0M
2022-01-04 41.91 42.01 41.78 41.80 0.0M
2022-01-03 43.50 43.50 42.93 43.08 0.0M