Guideline Geo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	6.700	6.700	6.520	6.680	6.680	26,696
2022-12-20	6.220	6.700	6.220	6.700	6.700	15,101
2022-12-19	6.200	6.580	6.160	6.580	6.580	1,225
2022-12-16	6.680	6.680	6.100	6.100	6.100	5,654
2022-12-15	6.320	6.680	6.300	6.680	6.680	4,002
2022-12-14	6.680	6.680	6.300	6.300	6.300	9,045
2022-12-13	6.500	6.680	6.300	6.680	6.680	7,003
2022-12-12	6.280	6.340	6.260	6.260	6.260	3,700
2022-12-09	6.860	6.860	6.860	6.860	6.860	0
2022-12-08	6.200	6.860	6.200	6.860	6.860	1,215
2022-12-07	6.400	6.400	6.400	6.400	6.400	0
2022-12-06	6.300	6.400	6.300	6.400	6.400	205
2022-12-05	6.320	6.880	6.300	6.500	6.500	5,802
2022-12-02	6.460	6.520	6.400	6.400	6.400	5,480
2022-12-01	6.500	6.880	6.500	6.880	6.880	103
2022-11-30	6.400	6.880	6.400	6.880	6.880	601
2022-11-29	6.240	6.960	6.240	6.920	6.920	1,375
2022-11-28	6.500	6.880	6.220	6.880	6.880	19,422
2022-11-25	6.500	6.500	6.500	6.500	6.500	1
2022-11-24	6.720	7.000	6.400	6.520	6.520	11,183
2022-11-23	6.540	7.000	6.540	6.720	6.720	359
2022-11-22	6.220	7.000	6.220	7.000	7.000	3,440
2022-11-21	6.960	7.000	6.960	7.000	7.000	3,463
2022-11-18	6.680	6.960	6.460	6.960	6.960	5,350
2022-11-17	6.640	7.000	6.640	7.000	7.000	140
2022-11-16	6.660	7.000	6.440	7.000	7.000	4,225
2022-11-15	7.000	7.020	6.700	7.020	7.020	15,240
2022-11-14	7.020	7.020	6.640	7.000	7.000	7,579
2022-11-11	6.800	7.020	6.800	7.020	7.020	11,595
2022-11-10	6.700	7.220	6.700	7.220	7.220	10,000
2022-11-09	7.260	7.260	6.600	6.700	6.700	22,696
2022-11-08	7.160	7.360	6.440	7.260	7.260	32,576
2022-11-07	6.700	7.160	6.500	7.160	7.160	21,702
2022-11-04	6.860	7.180	6.860	7.180	7.180	2,550
2022-11-03	6.920	6.920	6.700	6.920	6.920	6,111
2022-11-02	6.920	7.060	6.920	7.060	7.060	375
2022-11-01	7.060	7.060	6.500	6.920	6.920	2,606
2022-10-31	6.860	7.160	6.680	6.700	6.700	12,188
2022-10-28	6.540	6.860	6.540	6.860	6.860	191
2022-10-27	6.000	7.180	6.000	7.180	7.180	2,252
2022-10-26	6.880	6.940	6.540	6.880	6.880	375
2022-10-25	6.000	6.540	6.000	6.540	6.540	4,885
2022-10-24	6.400	6.600	6.000	6.560	6.560	28,898
2022-10-21	6.880	6.880	6.880	6.880	6.880	100
2022-10-20	6.540	6.920	6.400	6.920	6.920	1,325
2022-10-19	5.800	6.500	5.600	6.500	6.500	60,653
2022-10-18	6.640	6.640	6.500	6.600	6.600	5,105
2022-10-17	6.300	6.980	5.500	6.480	6.480	78,213
2022-10-14	6.660	6.980	6.660	6.980	6.980	60
2022-10-13	6.660	6.660	6.640	6.660	6.660	6,580
2022-10-12	6.660	6.820	6.660	6.820	6.820	10,050
2022-10-11	6.660	7.000	6.660	7.000	7.000	11,250
2022-10-10	7.000	7.000	7.000	7.000	7.000	9,143
2022-10-07	7.100	7.500	6.920	7.360	7.360	2,257
2022-10-06	7.800	7.800	7.120	7.500	7.500	463
2022-10-05	7.800	7.800	7.800	7.800	7.800	641
2022-10-04	7.500	7.500	7.100	7.100	7.100	5,529
2022-10-03	7.300	7.800	7.200	7.300	7.300	10,230
2022-09-30	7.300	7.820	7.300	7.820	7.820	6,110
2022-09-29	7.500	7.500	7.080	7.500	7.500	3,489

← NewerPage 17 of 21 · 1,258 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.