OTC Markets OTCPK - Delayed Quote
USD
Getinge AB (publ) (GNGBY)
27.33
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.33
27.33
27.33
27.33
27.33
-
Oct 29, 2026
27.33
27.33
27.33
27.33
27.33
-
Oct 28, 2026
27.33
27.33
27.33
27.33
27.33
500
Oct 27, 2026
27.05
27.05
26.82
26.82
26.82
700
Oct 26, 2026
26.82
26.82
26.82
26.82
26.82
-
Oct 23, 2026
26.86
26.86
26.82
26.82
26.82
1,900
Oct 22, 2026
26.52
26.52
26.52
26.52
26.52
-
Oct 21, 2026
26.87
26.88
26.52
26.52
26.52
3,400
Oct 20, 2026
26.23
26.23
26.23
26.23
26.23
-
Oct 19, 2026
26.23
26.23
26.23
26.23
26.23
300
Oct 16, 2026
26.22
26.22
26.21
26.21
26.21
500
Oct 15, 2026
26.00
26.00
26.00
26.00
26.00
300
Oct 14, 2026
25.58
25.58
25.51
25.51
25.51
900
Oct 13, 2026
25.39
25.43
25.31
25.43
25.43
2,100
Oct 12, 2026
25.35
25.35
25.33
25.33
25.33
800
Oct 9, 2026
25.42
25.42
25.31
25.32
25.32
2,200
Oct 8, 2026
24.91
24.91
24.91
24.91
24.91
-
Oct 7, 2026
24.83
24.91
24.79
24.91
24.91
2,700
Oct 6, 2026
25.10
25.10
25.10
25.10
25.10
500
Oct 5, 2026
24.68
24.90
24.68
24.90
24.90
1,300
Oct 2, 2026
24.47
24.52
24.47
24.52
24.52
800
Oct 1, 2026
24.53
24.71
24.44
24.49
24.49
4,700
Sep 30, 2026
24.77
24.94
24.69
24.69
24.69
3,800
Sep 29, 2026
24.91
24.91
24.62
24.62
24.62
2,300
Sep 28, 2026
25.07
25.35
25.00
25.29
25.29
4,400
Sep 25, 2026
24.53
24.55
24.53
24.55
24.55
4,100
Sep 24, 2026
24.42
24.53
24.42
24.44
24.44
5,600
Sep 23, 2026
24.73
24.73
24.64
24.72
24.72
5,100
Sep 22, 2026
24.73
24.91
24.73
24.91
24.91
600
Sep 21, 2026
24.45
24.47
24.44
24.44
24.44
1,500
Sep 18, 2026
23.92
23.92
23.92
23.92
23.92
400
Sep 17, 2026
24.24
24.24
24.24
24.24
24.24
-
Sep 16, 2026
24.30
24.30
24.24
24.24
24.24
3,600
Sep 15, 2026
24.43
24.43
24.43
24.43
24.43
-
Sep 14, 2026
24.28
24.44
24.28
24.43
24.43
2,900
Sep 11, 2026
24.21
24.21
24.09
24.09
24.09
600
Sep 10, 2026
24.47
24.47
24.31
24.31
24.31
500
Sep 9, 2026
24.77
24.77
24.76
24.76
24.76
600
Sep 8, 2026
24.92
24.92
24.91
24.91
24.91
1,400
Sep 4, 2026
25.20
25.20
25.20
25.20
25.20
400
Sep 3, 2026
25.55
25.55
25.55
25.55
25.55
500
Sep 2, 2026
25.20
25.20
25.20
25.20
25.20
-
Sep 1, 2026
25.34
25.34
25.20
25.20
25.20
500
Aug 31, 2026
25.65
25.65
25.65
25.65
25.65
-
Aug 28, 2026
25.98
25.98
25.65
25.65
25.65
500
Aug 27, 2026
25.74
25.74
25.74
25.74
25.74
-
Aug 26, 2026
25.74
25.74
25.74
25.74
25.74
-
Aug 25, 2026
25.74
25.74
25.74
25.74
25.74
-
Aug 24, 2026
25.74
25.74
25.74
25.74
25.74
-
Aug 21, 2026
25.63
25.76
25.63
25.74
25.74
1,900
Aug 20, 2026
25.93
25.93
25.80
25.80
25.80
2,300
Aug 19, 2026
25.92
25.92
25.80
25.81
25.81
2,100
Aug 18, 2026
25.24
25.24
25.17
25.17
25.17
8,600
Aug 17, 2026
25.18
25.18
25.11
25.13
25.13
2,300
Aug 14, 2026
25.21
25.21
25.16
25.16
25.16
400
Aug 13, 2026
24.98
24.98
24.98
24.98
24.98
-
Aug 12, 2026
24.98
24.98
24.98
24.98
24.98
400
Aug 11, 2026
25.05
25.05
25.05
25.05
25.05
600
Aug 10, 2026
25.09
25.17
25.09
25.17
25.17
700
Aug 7, 2026
25.09
25.09
25.01
25.02
25.02
1,900
Aug 6, 2026
25.08
25.08
24.93
24.96
24.96
1,000
Aug 5, 2026
25.05
25.13
25.05
25.12
25.12
2,200
Aug 4, 2026
25.15
25.22
25.15
25.16
25.16
4,600
Aug 3, 2026
25.05
25.05
25.05
25.05
25.05
700
Jul 31, 2026
24.78
24.87
24.67
24.87
24.87
600
Jul 30, 2026
24.67
24.77
24.67
24.77
24.77
900
Jul 29, 2026
24.42
24.61
24.39
24.61
24.61
2,800
Jul 28, 2026
24.08
24.25
24.08
24.25
24.25
400
Jul 27, 2026
23.60
23.61
23.60
23.61
23.61
2,400
Jul 24, 2026
23.64
23.68
23.60
23.62
23.62
1,000
Jul 23, 2026
23.42
23.42
23.42
23.42
23.42
500
Jul 22, 2026
23.97
23.97
23.97
23.97
23.97
600
Jul 21, 2026
23.93
23.93
23.91
23.91
23.91
2,100
Jul 20, 2026
23.70
23.89
23.70
23.89
23.89
2,800
Jul 17, 2026
24.18
24.18
24.18
24.18
24.18
300
Jul 16, 2026
21.65
21.70
21.65
21.70
21.70
700
Jul 15, 2026
21.08
21.53
21.08
21.53
21.53
800
Jul 14, 2026
21.51
21.51
21.31
21.31
21.31
4,900
Jul 13, 2026
21.76
21.76
21.53
21.53
21.53
4,000
Jul 10, 2026
21.36
21.48
21.36
21.48
21.48
400
Jul 9, 2026
20.92
21.03
20.92
21.03
21.03
900
Jul 8, 2026
20.75
20.84
20.57
20.61
20.61
2,500
Jul 7, 2026
21.34
21.34
21.22
21.23
21.23
1,400
Jul 6, 2026
21.30
21.30
21.22
21.22
21.22
900
Jul 2, 2026
21.07
21.11
21.02
21.02
21.02
1,100
Jul 1, 2026
20.83
20.83
20.73
20.80
20.80
1,100
Jun 30, 2026
20.41
20.44
20.33
20.33
20.33
1,500
Jun 29, 2026
20.28
20.31
20.28
20.28
20.28
1,600
Jun 26, 2026
20.36
20.36
20.16
20.24
20.24
3,100
Jun 25, 2026
20.55
20.59
20.45
20.45
20.45
2,400
Jun 24, 2026
20.02
20.02
19.96
19.96
19.96
1,700
Jun 23, 2026
19.88
19.88
19.77
19.77
19.77
4,700
Jun 22, 2026
19.99
20.00
19.96
19.97
19.97
1,400
Jun 18, 2026
20.10
20.23
20.10
20.21
20.21
3,600
Jun 17, 2026
20.35
20.35
20.08
20.08
20.08
6,400
Jun 16, 2026
20.72
20.76
20.67
20.76
20.76
2,100
Jun 15, 2026
21.11
21.11
20.89
20.89
20.89
2,200
Jun 12, 2026
20.50
20.88
20.50
20.88
20.88
700
Jun 11, 2026
19.85
20.14
19.63
20.14
20.14
7,400
Jun 10, 2026
20.09
20.09
20.00
20.00
20.00
1,100
Jun 9, 2026
20.48
20.48
20.11
20.26
20.26
1,600
Jun 8, 2026
20.36
20.37
20.15
20.15
20.15
1,800
Jun 5, 2026
20.74
20.74
20.30
20.30
20.30
1,600
Jun 4, 2026
20.73
20.78
20.72
20.72
20.72
2,100
Jun 3, 2026
19.97
20.03
19.97
19.99
19.99
2,000
Jun 2, 2026
19.89
19.96
19.82
19.83
19.83
4,500
Jun 1, 2026
19.93
19.98
19.84
19.84
19.84
1,700
May 29, 2026
20.11
20.58
20.11
20.50
20.50
3,300
May 28, 2026
20.20
20.39
20.19
20.33
20.33
2,500
May 27, 2026
20.81
20.81
20.52
20.52
20.52
800
May 26, 2026
20.71
20.71
20.66
20.66
20.66
2,400
May 22, 2026
21.19
21.19
21.19
21.19
21.19
-
May 21, 2026
20.92
21.19
20.86
21.19
21.19
1,500
May 20, 2026
20.94
21.15
20.94
21.11
21.11
1,000
May 19, 2026
20.64
20.66
20.60
20.64
20.64
4,300
May 18, 2026
20.43
20.46
20.26
20.45
20.45
3,400
May 15, 2026
19.98
19.98
19.94
19.94
19.94
1,100
May 14, 2026
20.50
20.50
19.74
19.74
19.74
2,900
May 13, 2026
20.00
20.00
19.83
19.93
19.93
1,700
May 12, 2026
20.41
20.42
20.38
20.42
20.42
1,200
May 11, 2026
20.85
20.85
20.85
20.85
20.85
1,300
May 8, 2026
20.49
20.49
20.40
20.40
20.40
1,300
May 7, 2026
20.29
20.29
20.12
20.12
20.12
2,000
May 6, 2026
20.23
20.35
20.23
20.33
20.33
1,700
May 5, 2026
19.52
19.65
19.52
19.63
19.63
3,200
May 4, 2026
19.98
19.98
19.48
19.48
19.48
3,800
May 1, 2026
19.95
20.05
19.95
20.03
20.03
1,800
Apr 30, 2026
19.70
20.09
19.70
20.07
20.07
2,600
Apr 29, 2026
19.89
19.89
19.74
19.74
19.74
700
Apr 28, 2026
20.68
20.77
20.68
20.77
20.77
2,900
Apr 27, 2026
21.04
21.04
20.99
21.03
21.03
2,600
Apr 24, 2026
20.65
20.69
20.62
20.69
20.69
9,000
Apr 23, 2026
0.502
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
21.03
21.03
20.44
20.44
20.44
1,700
Apr 22, 2026
21.72
21.75
21.56
21.56
21.06
3,100
Apr 21, 2026
21.61
21.61
21.09
21.09
20.60
1,200
Apr 20, 2026
21.72
21.92
21.51
21.92
21.41
5,900
Apr 17, 2026
22.21
22.23
21.82
21.82
21.31
5,300
Apr 16, 2026
21.92
21.94
21.67
21.89
21.38
3,000
Apr 15, 2026
21.75
21.77
21.72
21.72
21.21
1,200
Apr 14, 2026
21.33
21.33
21.20
21.24
20.75
1,300
Apr 13, 2026
20.69
20.89
20.67
20.89
20.40
1,300
Apr 10, 2026
20.66
20.66
20.66
20.66
20.17
1,000
Apr 9, 2026
20.47
20.72
20.47
20.72
20.23
2,100
Apr 8, 2026
20.91
20.91
20.50
20.69
20.21
1,300
Apr 7, 2026
20.08
20.08
19.90
19.90
19.44
3,500
Apr 6, 2026
20.17
20.41
20.17
20.41
19.93
2,200
Apr 2, 2026
20.30
20.51
20.30
20.41
19.93
1,500
Apr 1, 2026
20.46
20.58
20.44
20.44
19.97
13,200
Mar 31, 2026
19.77
19.99
19.72
19.86
19.40
6,800
Mar 30, 2026
19.54
19.63
19.45
19.53
19.08
6,900
Mar 27, 2026
19.55
19.64
19.28
19.28
18.83
5,900
Mar 26, 2026
19.89
19.89
19.65
19.65
19.19
6,700
Mar 25, 2026
19.73
19.81
19.66
19.66
19.20
5,300
Mar 24, 2026
19.53
19.76
19.44
19.64
19.18
6,700
Mar 23, 2026
19.63
19.85
19.47
19.51
19.06
3,900
Mar 20, 2026
19.47
19.47
18.99
18.99
18.55
5,100
Mar 19, 2026
19.50
19.75
19.46
19.66
19.20
5,400
Mar 18, 2026
19.94
19.94
19.65
19.65
19.19
1,000
Mar 17, 2026
20.38
20.46
20.21
20.32
19.85
5,000
Mar 16, 2026
20.08
20.10
20.00
20.02
19.55
4,100
Mar 13, 2026
20.32
20.32
19.79
19.79
19.33
3,700
Mar 12, 2026
20.73
20.73
20.25
20.25
19.78
5,100
Mar 11, 2026
20.95
20.95
20.74
20.88
20.39
2,700
Mar 10, 2026
21.49
21.52
21.04
21.04
20.55
5,900
Mar 9, 2026
20.82
21.50
20.71
20.93
20.44
3,600
Mar 6, 2026
21.18
21.37
21.18
21.23
20.74
2,400
Mar 5, 2026
21.17
21.30
21.08
21.15
20.66
2,000
Mar 4, 2026
21.61
21.72
21.59
21.72
21.21
3,300
Mar 3, 2026
20.93
21.15
20.90
21.15
20.66
57,900
Mar 2, 2026
21.76
21.76
21.48
21.48
20.98
1,900
Feb 27, 2026
22.28
22.65
22.28
22.65
22.12
3,600
Feb 26, 2026
22.25
22.33
22.16
22.16
21.64
3,500
Feb 25, 2026
22.04
22.16
22.04
22.16
21.64
2,100
Feb 24, 2026
21.99
22.01
21.85
21.98
21.46
4,100
Feb 23, 2026
22.23
22.23
21.81
21.81
21.30
2,100
Feb 20, 2026
22.12
22.53
22.12
22.42
21.90
5,400
Feb 19, 2026
22.20
22.20
22.00
22.00
21.49
1,500
Feb 18, 2026
22.30
22.30
22.18
22.23
21.71
2,400
Feb 17, 2026
21.97
22.12
21.86
22.10
21.59
5,100
Feb 13, 2026
22.32
22.49
22.32
22.36
21.84
1,500
Feb 12, 2026
22.41
22.43
21.99
21.99
21.48
3,300
Feb 11, 2026
22.51
22.51
22.49
22.49
21.97
3,200
Feb 10, 2026
23.10
23.22
23.10
23.12
22.58
3,500
Feb 9, 2026
22.61
22.72
22.51
22.70
22.17
5,900
Feb 6, 2026
22.59
22.60
22.57
22.60
22.07
2,300
Feb 5, 2026
22.39
22.76
22.39
22.69
22.16
7,500
Feb 4, 2026
22.64
22.74
22.50
22.54
22.02
6,100
Feb 3, 2026
22.41
22.52
22.39
22.39
21.87
7,900
Feb 2, 2026
22.10
22.10
21.90
21.92
21.41
3,300
Jan 30, 2026
22.11
22.11
21.93
21.93
21.42
1,600
Jan 29, 2026
22.18
22.33
22.18
22.33
21.81
4,100
Jan 28, 2026
22.17
22.25
22.09
22.25
21.73
2,900
Jan 27, 2026
22.24
22.66
22.24
22.43
21.91
5,800
Jan 26, 2026
23.65
23.65
23.55
23.62
23.07
6,800
Jan 23, 2026
23.27
23.56
23.27
23.56
23.01
1,000
Jan 22, 2026
23.41
23.41
23.31
23.31
22.77
3,500
Jan 21, 2026
22.79
22.79
22.77
22.77
22.24
1,000
Jan 20, 2026
23.00
23.05
22.92
22.92
22.38
1,400
Jan 16, 2026
24.25
24.25
24.05
24.06
23.50
1,100
Jan 15, 2026
24.10
24.12
24.05
24.05
23.49
2,900
Jan 14, 2026
23.90
23.97
23.40
23.97
23.41
4,000
Jan 13, 2026
23.92
23.99
23.86
23.95
23.39
3,800
Jan 12, 2026
23.89
23.94
23.80
23.86
23.30
8,900
Jan 9, 2026
24.45
24.45
24.17
24.23
23.67
2,400
Jan 8, 2026
24.41
24.41
24.35
24.38
23.81
1,700
Jan 7, 2026
24.45
24.67
24.45
24.62
24.05
1,300
Jan 6, 2026
23.14
24.06
23.14
23.90
23.34
4,200
Jan 5, 2026
23.61
24.05
23.61
23.84
23.29
1,400
Jan 2, 2026
23.59
23.59
23.52
23.54
22.99
1,800
Dec 31, 2025
23.65
23.65
23.65
23.65
23.10
300
Dec 30, 2025
23.75
23.75
23.74
23.74
23.19
800
Dec 29, 2025
23.57
23.57
23.57
23.57
23.02
600
Dec 26, 2025
23.15
23.15
23.15
23.15
22.61
-
Dec 24, 2025
23.15
23.15
23.15
23.15
22.61
-
Dec 23, 2025
23.14
23.20
23.12
23.15
22.61
2,100
Dec 22, 2025
22.90
23.03
22.90
23.03
22.49
600
Dec 19, 2025
22.88
22.99
22.88
22.99
22.45
1,400
Dec 18, 2025
22.69
22.70
22.69
22.70
22.17
1,000
Dec 17, 2025
22.89
22.89
22.84
22.85
22.32
3,000
Dec 16, 2025
23.01
23.01
23.01
23.01
22.47
600
Dec 15, 2025
22.84
22.84
22.74
22.74
22.21
500
Dec 12, 2025
22.61
22.61
22.61
22.61
22.08
200
Dec 11, 2025
22.43
22.60
22.43
22.59
22.07
1,300
Dec 10, 2025
21.93
22.39
21.93
22.39
21.87
1,700
Dec 9, 2025
21.85
21.85
21.75
21.75
21.24
1,600
Dec 8, 2025
22.08
22.08
21.98
21.98
21.47
1,400
Dec 5, 2025
22.38
22.38
22.36
22.36
21.84
500
Dec 4, 2025
22.33
22.33
22.27
22.27
21.76
1,300
Dec 3, 2025
22.30
22.41
22.30
22.41
21.89
1,100
Dec 2, 2025
22.45
22.45
22.29
22.37
21.85
6,100
Dec 1, 2025
22.75
22.75
22.73
22.73
22.20
1,500
Nov 28, 2025
22.44
22.44
22.44
22.44
21.92
-
Nov 26, 2025
22.44
22.44
22.44
22.44
21.92
600
Nov 25, 2025
22.12
22.12
22.12
22.12
21.60
600
Nov 24, 2025
22.05
22.08
21.99
21.99
21.48
700
Nov 21, 2025
21.74
21.81
21.74
21.78
21.27
2,200
Nov 20, 2025
21.72
21.72
21.29
21.29
20.79
9,400
Nov 19, 2025
21.73
21.73
21.73
21.73
21.22
1,100
Nov 18, 2025
22.20
22.20
22.20
22.20
21.68
-
Nov 17, 2025
22.37
22.44
22.20
22.20
21.68
2,500
Nov 14, 2025
22.89
22.89
22.69
22.69
22.16
2,300
Nov 13, 2025
23.26
23.26
23.24
23.25
22.71
2,300
Nov 12, 2025
23.31
23.31
23.31
23.31
22.77
-
Nov 11, 2025
23.31
23.31
23.31
23.31
22.77
200
Nov 10, 2025
22.57
22.73
22.56
22.73
22.20
900
Nov 7, 2025
22.78
22.78
22.78
22.78
22.25
1,400
Nov 6, 2025
22.74
22.74
22.74
22.74
22.21
900
Nov 5, 2025
22.89
22.89
22.89
22.89
22.36
2,400
Nov 4, 2025
23.06
23.13
23.03
23.03
22.49
2,900
Nov 3, 2025
23.41
23.43
23.41
23.42
22.87
1,500
Oct 31, 2025
23.72
23.72
23.72
23.72
23.17
-
