Guideline Geo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.160	6.700	6.160	6.680	6.680	18,418
2023-03-15	6.640	7.220	6.340	7.220	7.220	280
2023-03-14	6.560	6.700	6.560	6.580	6.580	8,905
2023-03-13	7.180	7.180	6.560	6.940	6.940	140
2023-03-10	6.500	7.180	6.500	7.180	7.180	4,057
2023-03-09	6.880	6.880	6.280	6.760	6.760	823
2023-03-08	6.700	6.960	6.600	6.960	6.960	16,535
2023-03-07	6.980	6.980	6.300	6.760	6.760	20,686
2023-03-06	6.980	6.980	6.800	6.800	6.800	760
2023-03-03	6.980	7.100	6.500	7.100	7.100	26,540
2023-03-02	7.160	7.160	6.840	7.080	7.080	1,601
2023-03-01	7.560	7.560	6.800	6.800	6.800	2,740
2023-02-28	7.280	7.280	7.280	7.280	7.280	40
2023-02-27	6.820	7.600	6.820	6.960	6.960	10,005
2023-02-24	7.140	7.360	7.000	7.000	7.000	7,093
2023-02-23	7.360	7.360	6.860	7.360	7.360	2,245
2023-02-22	7.180	7.180	6.800	7.140	7.140	7,569
2023-02-21	7.200	7.200	6.900	7.180	7.180	3,298
2023-02-20	6.500	7.300	6.500	7.300	7.300	79,054
2023-02-17	7.300	7.300	6.260	7.120	7.120	12,091
2023-02-16	7.440	7.480	7.300	7.300	7.300	24,800
2023-02-15	7.800	7.880	7.680	7.880	7.880	19,833
2023-02-14	7.460	7.800	7.460	7.800	7.800	3,001
2023-02-13	7.800	7.800	7.440	7.700	7.700	33,382
2023-02-10	7.680	7.820	7.540	7.800	7.800	26,963
2023-02-09	7.380	7.820	7.380	7.660	7.660	23,660
2023-02-08	7.840	7.840	7.520	7.520	7.520	657
2023-02-07	7.520	7.840	7.380	7.840	7.840	9,475
2023-02-06	7.760	7.840	7.340	7.580	7.580	8,071
2023-02-03	7.400	7.500	7.340	7.500	7.500	10,059
2023-02-02	7.420	7.540	7.420	7.540	7.540	3,499
2023-02-01	7.320	7.800	7.320	7.360	7.360	4,653
2023-01-31	7.840	7.840	7.320	7.320	7.320	13,535
2023-01-30	7.500	7.840	7.360	7.840	7.840	5,769
2023-01-27	7.380	7.860	7.380	7.500	7.500	2,826
2023-01-26	7.780	7.780	7.780	7.780	7.780	0
2023-01-25	7.340	7.780	7.340	7.780	7.780	4,352
2023-01-24	7.880	7.880	7.880	7.880	7.880	0
2023-01-23	7.880	7.940	7.320	7.880	7.880	258
2023-01-20	7.400	7.400	7.320	7.320	7.320	1,243
2023-01-19	7.720	7.720	7.020	7.280	7.280	11,725
2023-01-18	7.500	7.700	7.280	7.700	7.700	5,146
2023-01-17	7.100	7.760	7.100	7.680	7.680	6,846
2023-01-16	7.500	7.960	7.320	7.800	7.800	358
2023-01-13	7.520	7.920	7.500	7.880	7.880	2,623
2023-01-12	7.600	7.600	7.520	7.600	7.600	6,394
2023-01-11	7.620	7.960	7.620	7.620	7.620	6,980
2023-01-10	7.300	7.740	7.300	7.740	7.740	201
2023-01-09	7.780	7.980	7.500	7.800	7.800	4,929
2023-01-05	7.800	7.800	7.340	7.780	7.780	2,573
2023-01-04	7.520	7.600	7.240	7.600	7.600	4,225
2023-01-03	7.500	7.500	7.500	7.500	7.500	3,700
2023-01-02	7.920	8.000	7.900	7.920	7.920	3,150
2022-12-30	7.260	7.920	7.020	7.920	7.920	23,910
2022-12-29	7.240	7.260	6.980	7.260	7.260	7,935
2022-12-28	6.800	7.300	6.800	7.080	7.080	31,449
2022-12-27	6.900	7.540	6.700	7.100	7.100	22,410
2022-12-23	7.000	7.980	6.840	6.900	6.900	10,175
2022-12-22	6.680	7.000	6.680	7.000	7.000	36,439
2022-12-21	6.700	6.700	6.520	6.680	6.680	26,696

← NewerPage 16 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.