Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.850 | 7.850 | 7.550 | 7.850 | 7.850 | 1,212 |
| 2023-09-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2023-09-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 152 |
| 2023-09-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 50 |
| 2023-09-04 | 7.950 | 7.950 | 7.500 | 7.950 | 7.950 | 3,866 |
| 2023-09-01 | 8.500 | 8.500 | 7.500 | 7.950 | 7.950 | 614 |
| 2023-08-31 | 7.900 | 7.900 | 7.350 | 7.800 | 7.800 | 3,989 |
| 2023-08-30 | 7.400 | 7.850 | 7.400 | 7.850 | 7.850 | 3,557 |
| 2023-08-29 | 7.850 | 7.850 | 7.400 | 7.850 | 7.850 | 1,629 |
| 2023-08-28 | 7.800 | 7.850 | 7.400 | 7.850 | 7.850 | 5,683 |
| 2023-08-25 | 7.450 | 7.850 | 7.450 | 7.850 | 7.850 | 412 |
| 2023-08-24 | 7.500 | 7.750 | 7.250 | 7.500 | 7.500 | 4,890 |
| 2023-08-23 | 7.700 | 8.050 | 7.500 | 7.900 | 7.900 | 29,925 |
| 2023-08-22 | 7.750 | 8.150 | 7.750 | 8.150 | 8.150 | 3,634 |
| 2023-08-21 | 8.100 | 8.100 | 7.700 | 8.100 | 8.100 | 3,390 |
| 2023-08-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 400 |
| 2023-08-17 | 7.950 | 8.150 | 7.900 | 7.900 | 7.900 | 9,394 |
| 2023-08-16 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 116 |
| 2023-08-15 | 8.200 | 8.200 | 7.700 | 8.150 | 8.150 | 4,668 |
| 2023-08-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4 |
| 2023-08-11 | 7.800 | 8.400 | 7.800 | 8.400 | 8.400 | 117 |
| 2023-08-10 | 8.450 | 8.450 | 8.000 | 8.450 | 8.450 | 5,482 |
| 2023-08-09 | 7.900 | 8.450 | 7.900 | 8.450 | 8.450 | 11,644 |
| 2023-08-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 4,497 |
| 2023-08-07 | 8.050 | 8.050 | 7.700 | 7.700 | 7.700 | 35 |
| 2023-08-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2 |
| 2023-08-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 370 |
| 2023-08-02 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 352 |
| 2023-08-01 | 8.100 | 8.100 | 7.700 | 7.700 | 7.700 | 255 |
| 2023-07-31 | 7.800 | 8.100 | 7.700 | 8.100 | 8.100 | 13,324 |
| 2023-07-28 | 8.050 | 8.050 | 7.800 | 7.800 | 7.800 | 36 |
| 2023-07-27 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 7,580 |
| 2023-07-26 | 7.800 | 8.150 | 7.800 | 7.850 | 7.850 | 1,476 |
| 2023-07-25 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 10,319 |
| 2023-07-24 | 7.800 | 8.200 | 7.800 | 7.800 | 7.800 | 13,390 |
| 2023-07-21 | 7.700 | 8.250 | 7.600 | 8.250 | 8.250 | 8,415 |
| 2023-07-20 | 8.050 | 8.050 | 7.700 | 8.050 | 8.050 | 4,808 |
| 2023-07-19 | 7.900 | 8.050 | 7.850 | 8.050 | 8.050 | 4,158 |
| 2023-07-18 | 7.950 | 8.150 | 7.950 | 8.100 | 8.100 | 5,261 |
| 2023-07-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,200 |
| 2023-07-14 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 1,126 |
| 2023-07-13 | 8.000 | 8.250 | 7.800 | 8.250 | 8.250 | 4,375 |
| 2023-07-12 | 8.100 | 8.250 | 8.000 | 8.250 | 8.250 | 1,042 |
| 2023-07-11 | 8.250 | 8.300 | 8.100 | 8.100 | 8.100 | 1,802 |
| 2023-07-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 220 |
| 2023-07-07 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 1,078 |
| 2023-07-06 | 8.000 | 8.300 | 8.000 | 8.250 | 8.250 | 6,442 |
| 2023-07-05 | 8.200 | 8.350 | 8.000 | 8.350 | 8.350 | 735 |
| 2023-07-04 | 7.950 | 8.300 | 7.700 | 8.250 | 8.250 | 605 |
| 2023-07-03 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 14,955 |
| 2023-06-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,500 |
| 2023-06-29 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 404 |
| 2023-06-28 | 7.750 | 8.350 | 7.650 | 8.050 | 8.050 | 7,350 |
| 2023-06-27 | 8.100 | 8.100 | 7.800 | 8.100 | 8.100 | 7,102 |
| 2023-06-26 | 8.350 | 8.350 | 7.700 | 8.000 | 8.000 | 1,462 |
| 2023-06-22 | 8.350 | 8.350 | 7.700 | 7.950 | 7.950 | 1,883 |
| 2023-06-21 | 8.300 | 8.300 | 7.500 | 7.700 | 7.700 | 28,633 |
| 2023-06-20 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 290 |
| 2023-06-19 | 8.150 | 8.300 | 7.700 | 8.150 | 8.150 | 1,924 |
| 2023-06-16 | 8.150 | 8.150 | 7.700 | 8.150 | 8.150 | 11,059 |
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.