Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.460 | 9.460 | 9.440 | 9.440 | 9.440 | 70 |
| 2026-10-16 | 9.040 | 9.560 | 9.040 | 9.560 | 9.560 | 1,139 |
| 2026-10-15 | 9.580 | 9.580 | 9.180 | 9.180 | 9.180 | 43 |
| 2026-10-14 | 9.300 | 9.300 | 8.920 | 9.300 | 9.300 | 11,656 |
| 2026-10-13 | 9.100 | 9.600 | 9.100 | 9.600 | 9.600 | 4,028 |
| 2026-10-12 | 8.840 | 9.200 | 8.840 | 9.200 | 9.200 | 3,084 |
| 2026-10-09 | 8.900 | 9.220 | 8.900 | 9.220 | 9.220 | 2,791 |
| 2026-10-08 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 419 |
| 2026-10-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 23 |
| 2026-10-06 | 9.520 | 9.520 | 9.100 | 9.120 | 9.120 | 5,410 |
| 2026-10-05 | 9.120 | 9.500 | 9.100 | 9.500 | 9.500 | 3,350 |
| 2026-10-02 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 9 |
| 2026-10-01 | 9.020 | 9.500 | 9.020 | 9.500 | 9.500 | 321 |
| 2026-09-30 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 471 |
| 2026-09-29 | 8.900 | 9.240 | 8.900 | 9.240 | 9.240 | 835 |
| 2026-09-28 | 9.080 | 9.080 | 8.960 | 8.960 | 8.960 | 2,668 |
| 2026-09-25 | 9.100 | 9.100 | 8.580 | 8.580 | 8.580 | 1,743 |
| 2026-09-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-23 | 8.860 | 8.900 | 8.860 | 8.900 | 8.900 | 304 |
| 2026-09-22 | 8.600 | 9.000 | 8.520 | 9.000 | 9.000 | 13,667 |
| 2026-09-21 | 8.900 | 8.980 | 8.800 | 8.800 | 8.800 | 1,138 |
| 2026-09-18 | 8.880 | 8.920 | 8.540 | 8.880 | 8.880 | 9,972 |
| 2026-09-17 | 8.960 | 9.340 | 8.800 | 8.980 | 8.980 | 22,627 |
| 2026-09-16 | 9.400 | 9.440 | 8.920 | 9.200 | 9.200 | 26,965 |
| 2026-09-15 | 9.240 | 9.460 | 9.140 | 9.460 | 9.460 | 8,834 |
| 2026-09-14 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 1 |
| 2026-09-11 | 9.420 | 9.420 | 9.220 | 9.220 | 9.220 | 7,200 |
| 2026-09-10 | 9.460 | 9.500 | 9.440 | 9.440 | 9.440 | 3,600 |
| 2026-09-09 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2026-09-08 | 9.760 | 9.760 | 9.740 | 9.740 | 9.740 | 332 |
| 2026-09-07 | 9.340 | 9.800 | 9.340 | 9.760 | 9.760 | 3,506 |
| 2026-09-04 | 9.620 | 9.620 | 9.360 | 9.580 | 9.580 | 373 |
| 2026-09-03 | 9.660 | 9.660 | 9.440 | 9.440 | 9.440 | 2,007 |
| 2026-09-02 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,000 |
| 2026-09-01 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2026-08-31 | 9.360 | 10.000 | 9.260 | 9.600 | 9.600 | 3,792 |
| 2026-08-28 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2026-08-27 | 9.320 | 9.560 | 9.260 | 9.520 | 9.520 | 10,667 |
| 2026-08-26 | 9.420 | 9.500 | 9.420 | 9.500 | 9.500 | 3,000 |
| 2026-08-25 | 9.480 | 9.500 | 9.260 | 9.300 | 9.300 | 4,210 |
| 2026-08-24 | 9.320 | 9.500 | 9.200 | 9.500 | 9.500 | 4,418 |
| 2026-08-21 | 9.400 | 9.700 | 9.400 | 9.700 | 9.700 | 3,132 |
| 2026-08-20 | 9.780 | 9.840 | 9.780 | 9.820 | 9.820 | 6,112 |
| 2026-08-19 | 9.540 | 9.920 | 9.280 | 9.920 | 9.920 | 28,221 |
| 2026-08-18 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2026-08-17 | 9.540 | 10.000 | 9.540 | 9.920 | 9.920 | 9,428 |
| 2026-08-14 | 9.960 | 9.960 | 9.680 | 9.900 | 9.900 | 4,327 |
| 2026-08-13 | 9.400 | 9.960 | 9.400 | 9.960 | 9.960 | 12,835 |
| 2026-08-12 | 9.400 | 9.900 | 9.340 | 9.900 | 9.900 | 6,100 |
| 2026-08-11 | 9.420 | 9.540 | 9.380 | 9.380 | 9.380 | 5,000 |
| 2026-08-10 | 9.720 | 9.800 | 9.400 | 9.500 | 9.500 | 9,545 |
| 2026-08-07 | 9.340 | 9.980 | 9.320 | 9.880 | 9.880 | 1,121 |
| 2026-08-06 | 9.820 | 9.940 | 9.380 | 9.920 | 9.920 | 3,430 |
| 2026-08-05 | 9.800 | 9.800 | 9.480 | 9.480 | 9.480 | 3,413 |
| 2026-08-04 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 201 |
| 2026-08-03 | 9.500 | 10.000 | 9.340 | 10.000 | 10.000 | 7,042 |
| 2026-07-31 | 9.780 | 9.780 | 9.320 | 9.600 | 9.600 | 6,960 |
| 2026-07-30 | 9.700 | 9.700 | 9.680 | 9.680 | 9.680 | 1,000 |
| 2026-07-29 | 9.460 | 10.200 | 9.460 | 10.200 | 10.200 | 1,920 |
| 2026-07-28 | 9.660 | 9.940 | 9.640 | 9.940 | 9.940 | 1,222 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.