Guideline Geo AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.550	11.550	10.700	11.450	11.450	20,029
2024-08-21	12.000	12.000	11.300	11.600	11.600	2,391
2024-08-20	12.950	12.950	11.350	11.800	11.800	68,400
2024-08-19	11.950	12.350	11.300	11.750	11.750	19,008
2024-08-16	11.300	12.000	10.800	12.000	12.000	36,351
2024-08-15	11.650	11.700	11.300	11.300	11.300	9,513
2024-08-14	11.750	11.750	11.400	11.450	11.450	1,929
2024-08-13	12.200	12.200	11.350	11.500	11.500	17,157
2024-08-12	11.050	13.500	11.050	12.200	12.200	4,231
2024-08-09	11.700	12.000	11.050	12.000	12.000	37,119
2024-08-08	11.650	11.700	11.050	11.300	11.300	11,751
2024-08-07	11.000	11.800	11.000	11.650	11.650	1,573
2024-08-06	11.400	11.400	10.900	11.350	11.350	11,772
2024-08-05	11.000	12.300	8.620	11.400	11.400	31,289
2024-08-02	11.800	12.000	11.150	11.500	11.500	10,121
2024-08-01	11.800	12.250	11.700	11.800	11.800	17,194
2024-07-31	12.250	12.300	11.550	12.000	12.000	26,415
2024-07-30	11.700	12.450	11.500	12.250	12.250	9,772
2024-07-29	11.600	12.000	11.000	12.000	12.000	17,496
2024-07-26	11.500	12.450	11.300	11.600	11.600	2,580
2024-07-25	11.350	11.500	11.250	11.500	11.500	4,544
2024-07-24	11.650	11.850	11.450	11.850	11.850	2,072
2024-07-23	11.250	12.150	11.200	11.850	11.850	22,979
2024-07-22	11.450	11.800	11.200	11.300	11.300	10,034
2024-07-19	11.750	11.750	11.450	11.750	11.750	11,435
2024-07-18	11.650	11.650	11.400	11.450	11.450	2,211
2024-07-17	11.550	11.950	11.350	11.900	11.900	1,446
2024-07-16	11.750	12.050	11.650	12.000	12.000	21,594
2024-07-15	11.750	12.050	11.750	12.050	12.050	12,440
2024-07-12	12.300	12.300	11.900	12.100	12.100	6,888
2024-07-11	12.050	12.350	11.800	12.350	12.350	8,741
2024-07-10	12.800	12.800	11.900	12.150	12.150	15,741
2024-07-09	11.950	12.450	11.600	11.800	11.800	28,314
2024-07-08	11.950	12.600	11.950	11.950	11.950	10,805
2024-07-05	12.600	12.600	11.650	12.100	12.100	9,129
2024-07-04	12.350	12.350	12.000	12.000	12.000	1,043
2024-07-03	11.600	12.700	11.600	12.350	12.350	4,264
2024-07-02	11.900	12.200	11.600	11.600	11.600	16,538
2024-07-01	12.100	12.400	11.650	11.900	11.900	10,080
2024-06-28	12.350	12.800	11.900	12.100	12.100	5,513
2024-06-27	12.950	12.950	12.100	12.350	12.350	2,947
2024-06-26	12.550	12.550	12.350	12.500	12.500	9,703
2024-06-25	12.700	12.900	12.250	12.900	12.900	17,322
2024-06-24	13.000	13.000	12.350	12.700	12.700	315
2024-06-20	12.450	13.000	12.450	13.000	13.000	19,174
2024-06-19	12.800	13.600	12.200	12.800	12.800	12,197
2024-06-18	13.000	13.000	12.500	13.000	13.000	16,899
2024-06-17	13.250	13.550	12.100	13.000	13.000	47,235
2024-06-14	13.100	13.500	12.600	13.450	13.450	34,323
2024-06-13	12.550	14.250	12.500	13.900	13.900	41,897
2024-06-12	12.600	12.800	12.300	12.800	12.800	28,926
2024-06-11	12.600	12.950	12.300	12.950	12.950	6,078
2024-06-10	13.400	13.400	12.250	12.600	12.600	29,268
2024-06-07	13.000	14.450	13.000	13.450	13.450	2,421
2024-06-05	13.100	13.300	13.000	13.000	13.000	4,056
2024-06-04	13.250	13.300	12.950	13.250	13.250	26,499
2024-06-03	13.100	13.950	12.850	13.300	13.300	29,023
2024-05-31	12.750	13.100	12.700	13.100	13.100	11,968
2024-05-30	12.700	13.000	12.550	12.800	12.800	8,530
2024-05-29	13.400	13.400	12.700	12.700	12.700	43,725

← NewerPage 10 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.