Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 14.050 | 14.050 | 12.850 | 13.450 | 13.450 | 23,197 |
| 2024-05-27 | 13.750 | 13.750 | 12.800 | 13.300 | 13.300 | 40,228 |
| 2024-05-24 | 13.300 | 13.450 | 13.000 | 13.300 | 13.300 | 47,846 |
| 2024-05-23 | 13.200 | 13.300 | 13.000 | 13.300 | 13.300 | 47,356 |
| 2024-05-22 | 13.500 | 13.500 | 12.600 | 13.250 | 13.250 | 40,088 |
| 2024-05-21 | 13.050 | 13.850 | 12.600 | 13.000 | 13.000 | 89,952 |
| 2024-05-20 | 12.550 | 13.300 | 12.450 | 13.100 | 13.100 | 69,524 |
| 2024-05-17 | 11.700 | 13.400 | 11.250 | 12.000 | 12.000 | 148,638 |
| 2024-05-16 | 11.150 | 11.650 | 11.150 | 11.600 | 11.600 | 51,365 |
| 2024-05-15 | 10.450 | 11.150 | 10.450 | 10.950 | 10.950 | 35,504 |
| 2024-05-14 | 11.000 | 11.300 | 10.450 | 10.450 | 10.450 | 34,228 |
| 2024-05-13 | 9.680 | 11.000 | 9.540 | 10.600 | 10.600 | 208,697 |
| 2024-05-10 | 9.820 | 10.000 | 9.600 | 9.640 | 9.640 | 57,726 |
| 2024-05-08 | 10.300 | 10.500 | 9.900 | 10.000 | 10.000 | 9,898 |
| 2024-05-07 | 10.150 | 10.450 | 9.600 | 10.300 | 10.300 | 37,862 |
| 2024-05-06 | 10.400 | 10.400 | 9.460 | 10.150 | 10.150 | 105,847 |
| 2024-05-03 | 9.600 | 10.400 | 9.600 | 10.100 | 10.100 | 55,584 |
| 2024-05-02 | 9.760 | 9.760 | 9.220 | 9.600 | 9.600 | 101,743 |
| 2024-04-30 | 10.150 | 10.150 | 9.220 | 9.820 | 9.820 | 134,081 |
| 2024-04-29 | 10.600 | 10.600 | 9.500 | 9.880 | 9.880 | 154,340 |
| 2024-04-26 | 10.650 | 11.700 | 9.500 | 10.050 | 10.050 | 553,759 |
| 2024-04-25 | 16.200 | 16.300 | 15.900 | 16.250 | 16.250 | 16,027 |
| 2024-04-24 | 15.850 | 16.500 | 15.750 | 16.200 | 16.200 | 27,764 |
| 2024-04-23 | 15.850 | 16.000 | 15.600 | 15.850 | 15.850 | 13,857 |
| 2024-04-22 | 15.900 | 15.900 | 15.400 | 15.700 | 15.700 | 18,958 |
| 2024-04-19 | 15.950 | 15.950 | 15.200 | 15.900 | 15.900 | 44,369 |
| 2024-04-18 | 16.500 | 16.500 | 15.750 | 16.000 | 16.000 | 29,047 |
| 2024-04-17 | 17.200 | 17.200 | 16.200 | 16.350 | 16.350 | 33,892 |
| 2024-04-16 | 16.800 | 17.150 | 16.800 | 17.000 | 17.000 | 13,349 |
| 2024-04-15 | 17.000 | 17.400 | 17.000 | 17.200 | 17.200 | 3,535 |
| 2024-04-12 | 17.150 | 17.150 | 16.650 | 17.000 | 17.000 | 32,632 |
| 2024-04-11 | 17.300 | 17.500 | 17.150 | 17.150 | 17.150 | 9,376 |
| 2024-04-10 | 17.450 | 17.450 | 17.000 | 17.150 | 17.150 | 9,835 |
| 2024-04-09 | 17.450 | 17.450 | 17.000 | 17.000 | 17.000 | 17,746 |
| 2024-04-08 | 17.000 | 17.500 | 17.000 | 17.450 | 17.450 | 37,968 |
| 2024-04-05 | 17.250 | 17.250 | 16.900 | 17.000 | 17.000 | 16,284 |
| 2024-04-04 | 17.350 | 17.350 | 16.850 | 17.250 | 17.250 | 13,453 |
| 2024-04-03 | 16.750 | 17.400 | 16.750 | 17.000 | 17.000 | 57,724 |
| 2024-04-02 | 16.250 | 17.300 | 16.250 | 16.750 | 16.750 | 43,657 |
| 2024-03-28 | 16.800 | 16.900 | 16.100 | 16.200 | 16.200 | 34,639 |
| 2024-03-27 | 17.000 | 17.000 | 16.500 | 16.800 | 16.800 | 40,895 |
| 2024-03-26 | 17.400 | 17.500 | 16.800 | 17.000 | 17.000 | 39,385 |
| 2024-03-25 | 17.500 | 17.500 | 16.900 | 17.400 | 17.400 | 61,033 |
| 2024-03-22 | 16.400 | 16.400 | 15.800 | 16.000 | 16.000 | 16,859 |
| 2024-03-21 | 16.600 | 16.600 | 16.000 | 16.400 | 16.400 | 6,199 |
| 2024-03-20 | 16.000 | 17.000 | 16.000 | 16.600 | 16.600 | 19,737 |
| 2024-03-19 | 16.000 | 16.500 | 16.000 | 16.000 | 16.000 | 20,348 |
| 2024-03-18 | 16.300 | 16.400 | 15.800 | 16.000 | 16.000 | 49,368 |
| 2024-03-15 | 16.100 | 16.200 | 15.500 | 15.800 | 15.800 | 11,246 |
| 2024-03-14 | 16.100 | 16.100 | 15.700 | 15.800 | 15.800 | 14,865 |
| 2024-03-13 | 16.500 | 16.700 | 15.700 | 16.100 | 16.100 | 22,632 |
| 2024-03-12 | 16.000 | 16.400 | 15.600 | 16.300 | 16.300 | 17,840 |
| 2024-03-11 | 15.500 | 16.100 | 15.400 | 15.900 | 15.900 | 15,978 |
| 2024-03-08 | 15.700 | 15.900 | 15.500 | 15.500 | 15.500 | 17,724 |
| 2024-03-07 | 16.300 | 16.400 | 15.700 | 15.700 | 15.700 | 20,718 |
| 2024-03-06 | 16.100 | 16.600 | 15.600 | 16.300 | 16.300 | 30,424 |
| 2024-03-05 | 17.000 | 17.600 | 15.700 | 16.100 | 16.100 | 45,354 |
| 2024-03-04 | 14.500 | 17.000 | 14.200 | 16.400 | 16.400 | 335,930 |
| 2024-03-01 | 14.300 | 15.000 | 14.300 | 14.800 | 14.800 | 29,860 |
| 2024-02-29 | 14.900 | 14.900 | 14.400 | 14.800 | 14.800 | 22,571 |
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.