Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 8.450 | 9.650 | 8.450 | 9.300 | 9.300 | 7,984 |
| 2023-11-30 | 9.350 | 9.350 | 9.050 | 9.200 | 9.200 | 35,537 |
| 2023-11-29 | 9.050 | 9.400 | 9.050 | 9.350 | 9.350 | 19,692 |
| 2023-11-28 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 20,004 |
| 2023-11-27 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 18,241 |
| 2023-11-24 | 9.500 | 9.500 | 9.000 | 9.000 | 9.000 | 6,710 |
| 2023-11-23 | 9.300 | 9.450 | 9.150 | 9.350 | 9.350 | 9,708 |
| 2023-11-22 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 39,977 |
| 2023-11-21 | 8.550 | 9.600 | 8.550 | 9.000 | 9.000 | 34,263 |
| 2023-11-20 | 8.200 | 8.600 | 8.200 | 8.300 | 8.300 | 48,791 |
| 2023-11-17 | 8.500 | 8.500 | 8.100 | 8.250 | 8.250 | 15,810 |
| 2023-11-16 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 1,120 |
| 2023-11-15 | 8.500 | 8.550 | 8.300 | 8.500 | 8.500 | 12,652 |
| 2023-11-14 | 8.550 | 8.650 | 8.400 | 8.500 | 8.500 | 23,108 |
| 2023-11-13 | 8.550 | 8.750 | 8.300 | 8.350 | 8.350 | 23,821 |
| 2023-11-10 | 8.000 | 9.000 | 8.000 | 8.550 | 8.550 | 93,634 |
| 2023-11-09 | 7.100 | 7.300 | 7.050 | 7.300 | 7.300 | 1,533 |
| 2023-11-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-11-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 80 |
| 2023-11-06 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 3,670 |
| 2023-11-03 | 7.450 | 7.700 | 7.150 | 7.350 | 7.350 | 5,647 |
| 2023-11-02 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 2,464 |
| 2023-11-01 | 7.250 | 7.350 | 7.050 | 7.350 | 7.350 | 6,606 |
| 2023-10-31 | 7.050 | 7.400 | 7.000 | 7.400 | 7.400 | 4,418 |
| 2023-10-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 15 |
| 2023-10-27 | 7.100 | 7.450 | 7.100 | 7.100 | 7.100 | 19,209 |
| 2023-10-26 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 2,015 |
| 2023-10-25 | 7.850 | 7.850 | 7.300 | 7.300 | 7.300 | 10,774 |
| 2023-10-24 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 13,000 |
| 2023-10-23 | 6.850 | 7.400 | 6.850 | 7.400 | 7.400 | 21,545 |
| 2023-10-20 | 7.500 | 7.500 | 6.600 | 7.200 | 7.200 | 49,345 |
| 2023-10-19 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 1,600 |
| 2023-10-18 | 7.250 | 7.500 | 7.100 | 7.500 | 7.500 | 2,341 |
| 2023-10-17 | 7.000 | 7.250 | 6.950 | 7.250 | 7.250 | 2,086 |
| 2023-10-16 | 7.350 | 7.400 | 7.000 | 7.400 | 7.400 | 1,830 |
| 2023-10-13 | 7.450 | 7.500 | 7.100 | 7.500 | 7.500 | 3,220 |
| 2023-10-12 | 6.950 | 7.350 | 6.950 | 7.100 | 7.100 | 5,079 |
| 2023-10-11 | 7.100 | 7.450 | 7.000 | 7.450 | 7.450 | 5,000 |
| 2023-10-10 | 7.050 | 7.650 | 7.000 | 7.650 | 7.650 | 4,884 |
| 2023-10-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 536 |
| 2023-10-06 | 7.150 | 7.500 | 7.150 | 7.500 | 7.500 | 2,500 |
| 2023-10-05 | 6.750 | 7.450 | 6.750 | 7.150 | 7.150 | 1,333 |
| 2023-10-04 | 7.450 | 7.450 | 6.850 | 7.150 | 7.150 | 3,341 |
| 2023-10-03 | 7.450 | 7.450 | 6.900 | 7.150 | 7.150 | 1,498 |
| 2023-10-02 | 7.450 | 7.450 | 6.800 | 7.400 | 7.400 | 18,071 |
| 2023-09-29 | 7.300 | 7.450 | 7.000 | 7.450 | 7.450 | 2,203 |
| 2023-09-28 | 7.150 | 7.450 | 7.000 | 7.450 | 7.450 | 4,495 |
| 2023-09-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-09-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,250 |
| 2023-09-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-09-22 | 7.550 | 7.550 | 7.200 | 7.550 | 7.550 | 746 |
| 2023-09-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,757 |
| 2023-09-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-09-19 | 7.300 | 7.750 | 7.300 | 7.750 | 7.750 | 1,051 |
| 2023-09-18 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 50 |
| 2023-09-15 | 7.550 | 7.550 | 6.650 | 7.550 | 7.550 | 54,861 |
| 2023-09-14 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 700 |
| 2023-09-13 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 9,070 |
| 2023-09-12 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 2,799 |
| 2023-09-11 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 66 |
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.