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
2023-12-29 22.25 22.27 22.23 22.23 0.0M
2023-12-28 22.63 22.63 22.41 22.45 0.0M
2023-12-27 22.53 22.69 22.53 22.57 0.0M
2023-12-26 22.55 22.59 22.32 22.59 0.0M
2023-12-22 22.42 22.42 22.42 22.42 0.0M
2023-12-21 22.18 22.19 22.06 22.19 0.0M
2023-12-20 21.78 21.79 21.53 21.53 0.0M
2023-12-19 22.15 22.16 22.05 22.12 0.0M
2023-12-18 22.02 22.07 22.00 22.00 0.0M
2023-12-15 22.18 22.41 22.18 22.40 0.0M
2023-12-14 22.40 22.64 22.40 22.63 0.0M
2023-12-13 21.16 21.64 21.16 21.60 0.0M
2023-12-12 21.19 21.24 21.19 21.23 0.0M
2023-12-11 21.40 21.40 21.36 21.39 0.0M
2023-12-08 22.10 22.20 22.03 22.14 0.0M
2023-12-07 22.18 22.24 22.18 22.24 0.0M
2023-12-06 22.08 22.20 22.01 22.02 0.0M
2023-12-05 21.70 21.70 21.52 21.58 0.0M
2023-12-04 21.69 21.70 21.57 21.70 0.0M
2023-12-01 21.83 21.85 21.83 21.85 0.0M
2023-11-30 21.30 21.43 21.19 21.19 0.0M
2023-11-29 21.77 21.77 21.72 21.72 0.0M
2023-11-28 21.29 21.45 21.29 21.45 0.0M
2023-11-27 21.16 21.26 21.13 21.22 0.0M
2023-11-24 21.12 21.20 21.12 21.19 0.0M
2023-11-22 20.79 20.91 20.77 20.86 0.0M
2023-11-21 21.07 21.07 20.85 20.86 0.0M
2023-11-20 21.05 21.13 21.05 21.08 0.0M
2023-11-17 20.70 20.82 20.70 20.82 0.0M
2023-11-16 20.53 20.53 20.33 20.38 0.0M
2023-11-15 20.08 20.36 20.08 20.35 0.0M
2023-11-14 19.88 20.17 19.88 20.13 0.0M
2023-11-13 18.89 19.16 18.86 19.12 0.0M
2023-11-10 18.74 18.91 18.74 18.91 0.0M
2023-11-09 19.25 19.25 18.95 18.95 0.0M
2023-11-08 19.24 19.31 19.12 19.14 0.0M
2023-11-07 19.30 19.30 19.09 19.10 0.0M
2023-11-06 19.57 19.59 19.43 19.55 0.0M
2023-11-03 18.88 19.09 18.88 19.09 0.0M
2023-11-02 18.82 18.82 18.57 18.59 0.0M
2023-11-01 18.03 18.14 17.91 18.14 0.0M
2023-10-31 17.83 17.95 17.75 17.93 0.0M
2023-10-30 17.69 17.77 17.53 17.59 0.0M
2023-10-27 17.12 17.17 16.90 16.92 0.0M
2023-10-26 17.19 17.27 17.11 17.21 0.0M
2023-10-25 17.61 17.79 17.54 17.59 0.0M
2023-10-24 17.18 17.42 17.14 17.42 0.0M
2023-10-23 17.49 18.07 17.49 17.99 0.0M
2023-10-20 17.42 17.44 17.31 17.40 0.0M
2023-10-19 17.38 17.48 17.23 17.23 0.0M
2023-10-18 17.78 17.83 17.66 17.66 0.0M
2023-10-17 18.68 18.83 18.64 18.69 0.0M
2023-10-16 18.67 18.67 18.57 18.65 0.0M
2023-10-13 18.48 18.50 18.38 18.49 0.0M
2023-10-12 18.75 18.75 18.52 18.52 0.0M
2023-10-11 18.68 18.70 18.56 18.66 0.0M
2023-10-10 18.55 18.86 18.53 18.80 0.0M
2023-10-09 18.01 18.12 17.92 18.10 0.0M
2023-10-06 17.84 18.34 17.84 18.29 0.0M
2023-10-05 17.85 17.89 17.77 17.89 0.0M
2023-10-04 17.33 17.43 17.25 17.38 0.0M
2023-10-03 17.07 17.08 16.98 17.08 0.0M
2023-10-02 17.17 17.17 17.00 17.05 0.1M
2023-09-29 17.74 17.74 17.51 17.56 0.0M
2023-09-28 17.31 17.48 17.30 17.45 0.0M
2023-09-27 17.51 17.54 17.29 17.40 0.0M
2023-09-26 17.73 17.75 17.58 17.67 0.0M
2023-09-25 17.95 18.10 17.93 18.10 0.0M
2023-09-22 18.00 18.01 17.88 18.01 0.0M
2023-09-21 17.85 17.87 17.68 17.72 0.0M
2023-09-20 18.21 18.28 18.06 18.06 0.1M
2023-09-19 17.86 17.86 17.70 17.81 0.0M
2023-09-18 18.06 18.11 17.99 18.11 0.0M
2023-09-15 18.02 18.02 17.83 17.83 0.0M
2023-09-14 18.06 18.23 18.06 18.23 0.0M
2023-09-13 17.90 17.98 17.87 17.93 0.0M
2023-09-12 17.69 17.69 17.55 17.61 0.1M
2023-09-11 16.85 17.09 16.82 17.05 0.1M
2023-09-08 16.85 16.85 16.62 16.66 0.0M
2023-09-07 16.75 16.87 16.68 16.83 0.0M
2023-09-06 17.04 17.04 16.90 16.97 0.1M
2023-09-05 17.20 17.26 17.15 17.21 0.0M
2023-09-01 17.38 17.38 17.18 17.18 0.0M
2023-08-31 17.42 17.42 17.26 17.30 0.0M
2023-08-30 17.45 17.50 17.41 17.41 0.0M
2023-08-29 17.27 17.58 17.27 17.57 0.0M
2023-08-28 17.35 17.41 17.30 17.41 0.0M
2023-08-25 16.98 17.12 16.83 16.96 0.0M
2023-08-24 16.95 17.01 16.80 16.80 0.0M
2023-08-23 16.93 17.01 16.89 17.01 0.0M
2023-08-22 16.93 17.04 16.90 16.96 0.1M
2023-08-21 16.68 16.76 16.54 16.66 0.1M
2023-08-18 16.54 16.64 16.54 16.58 0.0M
2023-08-17 16.90 16.96 16.80 16.80 0.0M
2023-08-16 17.02 17.08 16.78 16.79 0.1M
2023-08-15 17.38 17.38 16.99 16.99 0.0M
2023-08-14 17.35 17.49 17.32 17.48 0.0M
2023-08-11 17.37 17.39 17.31 17.36 0.0M
2023-08-10 18.22 18.27 17.96 17.96 0.0M
2023-08-09 17.98 18.03 17.92 18.01 0.0M
2023-08-08 17.81 17.91 17.65 17.91 0.1M
2023-08-07 18.12 18.24 18.05 18.23 0.0M
2023-08-04 18.19 18.45 18.19 18.28 0.0M
2023-08-03 18.07 18.17 18.00 18.09 0.0M
2023-08-02 18.31 18.31 18.11 18.13 0.0M
2023-08-01 18.76 18.79 18.65 18.68 0.0M
2023-07-31 18.67 18.72 18.59 18.60 0.0M
2023-07-28 18.65 18.80 18.60 18.60 0.0M
2023-07-27 18.98 18.98 18.60 18.61 0.0M
2023-07-26 18.40 18.68 18.40 18.63 0.0M
2023-07-25 18.41 18.60 18.41 18.53 0.0M
2023-07-24 18.36 18.42 18.33 18.34 0.0M
2023-07-21 18.36 18.46 18.36 18.39 0.0M
2023-07-20 18.57 18.63 18.47 18.47 0.0M
2023-07-19 18.87 18.88 18.63 18.66 0.0M
2023-07-18 18.69 18.89 18.62 18.84 0.0M
2023-07-17 18.06 18.06 17.85 17.99 0.0M
2023-07-14 18.02 18.08 17.95 17.96 0.0M
2023-07-13 17.72 18.03 17.72 18.03 0.0M
2023-07-12 17.50 17.77 17.44 17.75 0.0M
2023-07-11 17.00 17.11 16.91 17.08 0.0M
2023-07-10 16.54 16.80 16.53 16.76 0.0M
2023-07-07 16.35 16.58 16.35 16.48 0.1M
2023-07-06 16.34 16.37 16.21 16.35 0.1M
2023-07-05 16.79 16.81 16.58 16.58 0.0M
2023-07-03 17.24 17.24 17.07 17.12 0.0M
2023-06-30 17.38 17.50 17.35 17.46 0.0M
2023-06-29 16.95 17.05 16.93 16.98 0.0M
2023-06-28 17.27 17.27 17.08 17.19 0.0M
2023-06-27 16.72 16.88 16.72 16.88 0.1M
2023-06-26 16.75 16.94 16.63 16.82 0.1M
2023-06-23 16.88 16.96 16.80 16.89 0.0M
2023-06-22 16.85 17.21 16.85 17.01 0.0M
2023-06-21 17.21 17.34 17.14 17.26 0.0M
2023-06-20 18.22 18.26 17.73 17.83 0.0M
2023-06-16 24.03 24.03 23.53 23.72 0.0M
2023-06-15 23.54 23.81 23.54 23.73 0.0M
2023-06-14 22.91 23.14 22.88 23.06 0.0M
2023-06-13 22.94 23.06 22.94 22.99 0.0M
2023-06-12 22.69 22.88 22.69 22.88 0.0M
2023-06-09 22.78 22.83 22.75 22.79 0.0M
2023-06-08 22.85 22.90 22.82 22.90 0.0M
2023-06-07 23.37 23.37 22.93 22.98 0.0M
2023-06-06 22.93 23.09 22.93 23.04 0.0M
2023-06-05 23.05 23.32 22.98 23.14 0.0M
2023-06-02 24.35 24.43 22.77 23.50 0.0M
2023-06-01 22.70 23.32 22.63 23.30 0.0M
2023-05-31 23.15 23.15 22.67 23.00 0.0M
2023-05-30 23.33 23.33 23.13 23.17 0.0M
2023-05-26 23.30 23.44 23.30 23.43 0.0M
2023-05-25 23.03 23.03 22.95 22.97 0.0M
2023-05-24 24.09 24.09 23.64 23.66 0.0M
2023-05-23 23.86 23.86 23.53 23.55 0.0M
2023-05-22 24.07 24.22 24.07 24.22 0.0M
2023-05-19 24.51 24.61 24.51 24.58 0.0M
2023-05-18 24.20 24.20 24.07 24.07 0.0M
2023-05-17 24.05 24.19 23.94 24.04 0.0M
2023-05-16 24.42 24.45 24.15 24.20 0.0M
2023-05-15 24.51 24.68 24.51 24.68 0.0M
2023-05-12 24.03 24.03 23.83 23.89 0.0M
2023-05-11 24.11 24.11 24.10 24.10 0.0M
2023-05-10 23.76 23.80 23.67 23.80 0.0M
2023-05-09 23.99 24.15 23.96 24.13 0.0M
2023-05-08 24.51 24.75 24.51 24.75 0.0M
2023-05-04 24.63 24.67 24.52 24.63 0.0M
2023-05-03 24.75 24.75 24.67 24.67 0.0M
2023-05-02 24.32 24.32 24.32 24.32 0.0M
2023-05-01 25.35 25.35 25.19 25.28 0.0M
2023-04-28 24.88 25.32 24.81 25.32 0.0M
2023-04-27 24.80 25.32 24.79 25.32 0.0M
2023-04-26 24.78 25.01 24.78 24.86 0.0M
2023-04-25 25.75 25.75 25.45 25.55 0.0M
2023-04-24 26.20 26.22 26.10 26.22 0.0M
2023-04-21 25.73 25.73 25.70 25.70 0.0M
2023-04-20 25.28 25.33 25.24 25.26 0.0M
2023-04-19 24.91 24.93 24.91 24.91 0.0M
2023-04-18 25.25 25.25 25.20 25.22 0.0M
2023-04-17 24.99 24.99 24.86 24.93 0.0M
2023-04-14 25.19 25.21 24.93 24.93 0.0M
2023-04-13 25.04 25.27 25.04 25.27 0.0M
2023-04-12 24.73 24.81 24.73 24.81 0.0M
2023-04-11 24.61 24.72 24.61 24.68 0.0M
2023-04-10 23.70 25.02 23.70 24.46 0.0M
2023-04-06 24.58 24.86 24.58 24.84 0.0M
2023-04-05 24.90 24.95 24.88 24.95 0.0M
2023-04-04 24.82 24.85 24.77 24.82 0.0M
2023-04-03 24.37 24.61 24.37 24.61 0.0M
2023-03-31 24.34 24.35 24.32 24.32 0.0M
2023-03-30 24.07 24.11 24.07 24.11 0.0M
2023-03-29 23.49 23.82 23.49 23.82 0.0M
2023-03-28 23.04 23.17 23.02 23.14 0.0M
2023-03-27 24.00 24.03 23.39 23.39 0.0M
2023-03-24 23.18 23.36 23.18 23.36 0.0M
2023-03-23 22.99 22.99 22.82 22.96 0.0M
2023-03-22 22.69 23.10 22.66 22.67 0.0M
2023-03-21 22.07 22.11 22.05 22.11 0.0M
2023-03-20 21.67 22.02 21.67 21.97 0.0M
2023-03-17 21.84 21.84 21.64 21.74 0.0M
2023-03-16 21.45 21.93 21.45 21.91 0.0M
2023-03-15 21.30 21.53 21.18 21.45 0.0M
2023-03-14 21.70 21.78 21.48 21.67 0.0M
2023-03-13 20.88 21.09 20.88 21.04 0.0M
2023-03-10 20.50 20.52 20.23 20.36 0.0M
2023-03-09 20.47 20.69 20.33 20.33 0.0M
2023-03-08 20.23 20.35 20.13 20.35 0.0M
2023-03-07 20.99 21.09 20.40 20.51 0.0M
2023-03-06 21.22 21.22 21.02 21.02 0.0M
2023-03-03 20.71 21.05 20.71 21.01 0.0M
2023-03-02 20.00 20.26 19.87 20.26 0.0M
2023-03-01 21.06 21.06 20.77 20.77 0.0M
2023-02-28 21.46 21.65 21.43 21.43 0.0M
2023-02-27 21.50 21.63 21.47 21.55 0.0M
2023-02-24 20.90 20.98 20.84 20.97 0.0M
2023-02-23 22.84 22.84 21.95 22.15 0.0M
2023-02-22 22.60 22.61 22.32 22.32 0.0M
2023-02-21 22.47 22.47 22.11 22.11 0.0M
2023-02-17 22.04 22.51 22.00 22.43 0.0M
2023-02-16 22.32 22.47 22.27 22.43 0.0M
2023-02-15 22.50 22.71 22.46 22.47 0.0M
2023-02-14 22.88 23.17 22.88 23.06 0.0M
2023-02-13 22.79 22.99 22.79 22.99 0.0M
2023-02-10 23.00 23.01 22.84 22.94 0.0M
2023-02-09 23.84 23.84 23.55 23.68 0.0M
2023-02-08 24.09 24.18 23.73 23.81 0.0M
2023-02-07 23.43 23.88 23.27 23.75 0.0M
2023-02-06 23.49 23.49 23.05 23.10 0.0M
2023-02-03 23.52 23.77 23.52 23.57 0.0M
2023-02-02 24.80 25.00 24.46 24.84 0.0M
2023-02-01 22.95 23.34 22.80 23.32 0.0M
2023-01-31 22.40 22.52 22.28 22.40 0.0M
2023-01-30 22.74 22.86 22.68 22.68 0.0M
2023-01-27 22.12 22.44 22.12 22.39 0.0M
2023-01-26 22.84 22.84 22.63 22.73 0.0M
2023-01-25 22.60 22.72 22.45 22.63 0.0M
2023-01-24 23.21 23.52 23.21 23.49 0.0M
2023-01-23 22.90 23.34 22.87 23.17 0.0M
2023-01-20 21.94 22.12 21.92 22.10 0.0M
2023-01-19 21.68 21.72 21.35 21.56 0.0M
2023-01-18 22.50 22.66 22.25 22.48 0.0M
2023-01-17 21.82 22.26 21.82 22.12 0.0M
2023-01-13 21.31 21.59 21.31 21.59 0.0M
2023-01-12 21.07 21.49 21.07 21.43 0.0M
2023-01-11 21.26 21.26 21.14 21.20 0.0M
2023-01-10 21.01 21.05 20.86 20.98 0.0M
2023-01-09 21.21 21.42 21.20 21.28 0.0M
2023-01-06 20.49 21.14 20.45 21.08 0.0M
2023-01-05 20.36 20.66 20.36 20.54 0.0M
2023-01-04 20.62 20.80 20.62 20.70 0.0M
2023-01-03 20.33 20.33 19.97 19.97 0.0M