Guideline Geo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.000	14.800	13.500	14.800	14.800	52,309
2024-02-27	14.300	14.300	14.000	14.100	14.100	24,430
2024-02-26	14.500	14.600	14.100	14.300	14.300	27,664
2024-02-23	14.200	14.400	14.000	14.300	14.300	11,368
2024-02-22	14.300	14.600	14.000	14.200	14.200	34,635
2024-02-21	14.600	14.800	14.100	14.200	14.200	42,683
2024-02-20	14.300	14.800	13.900	14.600	14.600	48,833
2024-02-19	14.600	15.400	14.100	14.300	14.300	97,496
2024-02-16	13.100	15.000	13.100	14.600	14.600	448,430
2024-02-15	12.100	12.100	11.900	12.000	12.000	15,394
2024-02-14	12.000	12.400	12.000	12.100	12.100	14,250
2024-02-13	12.200	12.200	12.000	12.200	12.200	7,399
2024-02-12	11.900	12.200	11.900	12.200	12.200	7,354
2024-02-09	12.200	12.300	11.700	11.700	11.700	30,175
2024-02-08	11.900	12.400	11.900	12.200	12.200	19,181
2024-02-07	12.100	12.400	12.000	12.100	12.100	8,893
2024-02-06	12.100	12.300	12.100	12.100	12.100	30,402
2024-02-05	12.200	12.400	12.100	12.100	12.100	6,885
2024-02-02	12.200	12.500	12.100	12.200	12.200	3,940
2024-02-01	12.300	12.400	12.200	12.200	12.200	8,370
2024-01-31	12.500	12.500	12.100	12.200	12.200	1,067
2024-01-30	12.500	12.800	12.300	12.500	12.500	17,612
2024-01-29	12.000	12.400	12.000	12.400	12.400	3,913
2024-01-26	12.400	12.500	12.200	12.200	12.200	16,684
2024-01-25	12.800	12.800	12.200	12.700	12.700	29,592
2024-01-24	12.600	12.800	12.500	12.700	12.700	21,663
2024-01-23	12.500	12.700	12.400	12.500	12.500	49,091
2024-01-22	12.200	12.500	11.600	12.500	12.500	46,535
2024-01-19	11.800	12.200	11.800	12.200	12.200	15,022
2024-01-18	12.000	12.300	11.600	11.800	11.800	30,229
2024-01-17	11.400	12.300	11.400	12.000	12.000	16,018
2024-01-16	12.500	12.500	11.700	12.200	12.200	21,576
2024-01-15	12.500	12.500	12.300	12.300	12.300	10,772
2024-01-12	12.300	12.500	12.200	12.500	12.500	24,862
2024-01-11	12.400	12.700	12.300	12.300	12.300	19,283
2024-01-10	12.700	12.700	12.300	12.300	12.300	30,543
2024-01-09	12.700	12.700	12.300	12.700	12.700	58,119
2024-01-08	12.500	12.700	12.500	12.600	12.600	70,310
2024-01-05	12.400	12.500	12.100	12.500	12.500	68,030
2024-01-04	12.500	12.600	12.200	12.400	12.400	65,551
2024-01-03	12.600	12.600	12.000	12.500	12.500	62,542
2024-01-02	12.300	12.800	12.300	12.600	12.600	115,801
2023-12-29	12.300	12.300	11.800	12.200	12.200	59,051
2023-12-28	12.000	12.300	11.700	12.300	12.300	102,117
2023-12-27	11.700	12.100	11.100	12.000	12.000	27,936
2023-12-22	11.900	11.900	11.300	11.700	11.700	25,987
2023-12-21	11.700	11.900	11.300	11.800	11.800	45,271
2023-12-20	11.700	11.700	11.200	11.700	11.700	22,123
2023-12-19	10.800	11.800	10.800	11.700	11.700	148,256
2023-12-18	10.400	11.100	10.400	10.800	10.800	96,426
2023-12-15	10.300	10.900	10.000	10.400	10.400	137,423
2023-12-14	10.000	10.400	10.000	10.400	10.400	63,609
2023-12-13	9.850	10.400	9.550	10.000	10.000	17,805
2023-12-12	10.000	10.500	9.550	9.850	9.850	33,804
2023-12-11	10.500	10.500	9.650	9.750	9.750	31,158
2023-12-08	10.200	10.700	10.200	10.400	10.400	29,706
2023-12-07	9.550	10.400	9.550	10.200	10.200	33,949
2023-12-06	9.850	10.400	9.500	9.850	9.850	69,431
2023-12-05	9.500	9.850	9.500	9.850	9.850	48,824
2023-12-04	9.400	10.000	9.300	9.500	9.500	34,300

← NewerPage 12 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.