Guideline Geo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.000	8.150	7.600	8.050	8.050	14,280
2023-06-14	8.050	8.650	7.650	8.150	8.150	27,148
2023-06-13	7.700	8.200	7.700	8.050	8.050	8,760
2023-06-12	7.600	7.700	7.600	7.700	7.700	125
2023-06-09	7.500	7.750	7.500	7.600	7.600	17,761
2023-06-08	7.550	7.550	7.500	7.500	7.500	11,000
2023-06-07	7.650	7.650	7.500	7.500	7.500	12,072
2023-06-05	7.900	7.900	7.700	7.700	7.700	1,617
2023-06-02	7.700	7.700	7.500	7.500	7.500	15,755
2023-06-01	7.250	7.750	7.250	7.750	7.750	3,755
2023-05-31	7.850	7.850	7.450	7.700	7.700	7,056
2023-05-30	7.450	7.950	7.450	7.850	7.850	49,462
2023-05-29	7.500	7.700	7.450	7.500	7.500	21,307
2023-05-26	7.550	7.550	7.500	7.500	7.500	28,032
2023-05-25	7.500	7.750	7.200	7.500	7.500	19,669
2023-05-24	7.550	7.650	7.550	7.650	7.650	3,264
2023-05-23	7.800	7.800	7.450	7.450	7.450	12,141
2023-05-22	7.400	7.600	7.400	7.600	7.600	4,528
2023-05-19	8.150	8.150	7.500	7.500	7.500	16,389
2023-05-17	7.450	7.950	7.400	7.950	7.950	9,528
2023-05-16	7.900	8.150	7.500	7.500	7.500	18,341
2023-05-15	7.250	8.050	7.250	7.900	7.900	23,051
2023-05-12	7.550	7.750	7.500	7.750	7.750	24,434
2023-05-11	8.000	8.350	8.000	8.000	8.000	24,558
2023-05-10	7.300	8.000	7.300	8.000	8.000	17,108
2023-05-09	7.950	7.950	7.550	7.900	7.900	1,185
2023-05-08	7.500	7.850	7.300	7.850	7.850	23,722
2023-05-05	6.950	7.750	6.950	7.500	7.500	149,229
2023-05-04	6.850	6.900	6.850	6.900	6.900	2,073
2023-05-03	6.800	6.900	6.800	6.900	6.900	25,412
2023-05-02	6.850	6.850	6.300	6.650	6.650	1,484
2023-04-28	6.550	6.950	6.500	6.800	6.800	4,384
2023-04-27	7.000	7.000	6.500	6.650	6.650	13,409
2023-04-26	6.850	6.950	6.550	6.950	6.950	8,165
2023-04-25	6.550	7.000	6.550	7.000	7.000	2,080
2023-04-24	6.900	6.900	6.550	6.750	6.750	2,274
2023-04-21	6.900	6.900	6.900	6.900	6.900	19
2023-04-20	6.850	6.850	6.850	6.850	6.850	3,500
2023-04-19	6.500	7.000	6.500	6.800	6.800	3,213
2023-04-18	6.700	6.700	6.650	6.650	6.650	2,144
2023-04-17	6.600	7.050	6.500	6.500	6.500	25,340
2023-04-14	6.900	6.900	6.500	6.500	6.500	64,671
2023-04-13	6.750	7.000	6.700	6.800	6.800	23,273
2023-04-12	7.050	7.050	6.750	6.950	6.950	7,277
2023-04-11	7.550	7.550	6.950	7.050	7.050	5,377
2023-04-06	6.950	6.950	6.700	6.700	6.700	3,905
2023-04-05	6.600	7.000	6.600	7.000	7.000	5,362
2023-04-04	7.000	7.050	6.550	7.050	7.050	19,092
2023-04-03	6.500	7.050	6.400	6.700	6.700	27,678
2023-03-31	6.600	6.980	6.080	6.480	6.480	7,386
2023-03-30	6.600	6.780	6.600	6.780	6.780	1,207
2023-03-29	6.700	6.700	6.700	6.700	6.700	1,723
2023-03-28	6.840	6.860	6.700	6.860	6.860	8,400
2023-03-27	6.820	6.820	6.820	6.820	6.820	1
2023-03-24	6.920	6.920	6.920	6.920	6.920	6
2023-03-23	6.760	6.780	6.760	6.760	6.760	14,500
2023-03-22	6.720	6.740	6.680	6.680	6.680	27,835
2023-03-21	6.980	6.980	6.780	6.780	6.780	10
2023-03-20	6.800	6.800	6.540	6.780	6.780	2,804
2023-03-17	6.540	7.000	6.520	6.520	6.520	11,423

← NewerPage 15 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.