Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 770 |
| 2022-09-27 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 5,100 |
| 2022-09-26 | 7.500 | 7.880 | 7.500 | 7.880 | 7.880 | 711 |
| 2022-09-23 | 7.300 | 7.880 | 7.300 | 7.880 | 7.880 | 701 |
| 2022-09-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,670 |
| 2022-09-21 | 7.000 | 7.800 | 7.000 | 7.780 | 7.780 | 1,755 |
| 2022-09-20 | 7.820 | 7.840 | 7.060 | 7.800 | 7.800 | 2,251 |
| 2022-09-19 | 7.820 | 8.080 | 7.300 | 7.800 | 7.800 | 15,630 |
| 2022-09-16 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 6,050 |
| 2022-09-15 | 6.940 | 7.820 | 6.940 | 7.820 | 7.820 | 270 |
| 2022-09-14 | 7.260 | 7.500 | 6.900 | 7.500 | 7.500 | 27,710 |
| 2022-09-13 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 935 |
| 2022-09-12 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 48 |
| 2022-09-09 | 7.960 | 7.960 | 7.260 | 7.480 | 7.480 | 460 |
| 2022-09-08 | 7.260 | 7.960 | 7.260 | 7.500 | 7.500 | 5,567 |
| 2022-09-07 | 7.260 | 8.080 | 7.260 | 7.680 | 7.680 | 9,220 |
| 2022-09-06 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 60 |
| 2022-09-05 | 7.200 | 7.880 | 7.200 | 7.880 | 7.880 | 5,416 |
| 2022-09-02 | 7.300 | 8.080 | 7.300 | 7.880 | 7.880 | 1,582 |
| 2022-09-01 | 7.320 | 8.000 | 7.320 | 8.000 | 8.000 | 4,970 |
| 2022-08-31 | 7.600 | 7.980 | 7.340 | 7.340 | 7.340 | 14,764 |
| 2022-08-30 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 530 |
| 2022-08-29 | 7.600 | 7.840 | 7.600 | 7.840 | 7.840 | 547 |
| 2022-08-26 | 8.280 | 8.280 | 7.600 | 8.040 | 8.040 | 12,808 |
| 2022-08-25 | 7.500 | 8.320 | 7.500 | 8.080 | 8.080 | 21,784 |
| 2022-08-24 | 7.520 | 7.960 | 7.200 | 7.840 | 7.840 | 36,608 |
| 2022-08-23 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2022-08-22 | 7.720 | 8.200 | 7.720 | 8.040 | 8.040 | 13,097 |
| 2022-08-19 | 8.400 | 8.460 | 7.820 | 8.440 | 8.440 | 10,251 |
| 2022-08-18 | 8.380 | 8.380 | 7.740 | 8.360 | 8.360 | 4,326 |
| 2022-08-17 | 8.380 | 8.400 | 8.140 | 8.400 | 8.400 | 2,276 |
| 2022-08-16 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 184 |
| 2022-08-15 | 7.740 | 8.460 | 7.740 | 8.440 | 8.440 | 665 |
| 2022-08-12 | 7.620 | 8.500 | 7.620 | 8.500 | 8.500 | 5,328 |
| 2022-08-11 | 8.300 | 8.960 | 8.300 | 8.960 | 8.960 | 752 |
| 2022-08-10 | 7.820 | 9.100 | 7.680 | 9.080 | 9.080 | 3,071 |
| 2022-08-09 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1,192 |
| 2022-08-08 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-08-05 | 7.280 | 7.840 | 6.720 | 7.840 | 7.840 | 9,089 |
| 2022-08-04 | 7.580 | 7.860 | 7.420 | 7.600 | 7.600 | 12,454 |
| 2022-08-03 | 7.180 | 7.200 | 7.180 | 7.200 | 7.200 | 4,050 |
| 2022-08-02 | 6.640 | 7.000 | 6.640 | 7.000 | 7.000 | 44 |
| 2022-08-01 | 7.000 | 7.000 | 6.760 | 7.000 | 7.000 | 1,863 |
| 2022-07-29 | 6.980 | 7.000 | 6.600 | 6.980 | 6.980 | 7,085 |
| 2022-07-28 | 6.560 | 7.000 | 6.560 | 7.000 | 7.000 | 286 |
| 2022-07-27 | 6.980 | 6.980 | 6.520 | 6.880 | 6.880 | 1,411 |
| 2022-07-26 | 6.800 | 6.980 | 6.780 | 6.980 | 6.980 | 5,857 |
| 2022-07-25 | 6.720 | 7.000 | 6.720 | 7.000 | 7.000 | 975 |
| 2022-07-22 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-07-21 | 6.740 | 6.980 | 6.740 | 6.980 | 6.980 | 52 |
| 2022-07-20 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-07-19 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 226 |
| 2022-07-18 | 6.600 | 7.000 | 6.220 | 7.000 | 7.000 | 15,152 |
| 2022-07-15 | 6.800 | 6.980 | 6.600 | 6.600 | 6.600 | 10,263 |
| 2022-07-14 | 6.800 | 6.980 | 6.800 | 6.800 | 6.800 | 41,398 |
| 2022-07-13 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 4,775 |
| 2022-07-12 | 6.780 | 6.960 | 6.780 | 6.960 | 6.960 | 4,242 |
| 2022-07-11 | 6.800 | 6.900 | 6.800 | 6.820 | 6.820 | 3,068 |
| 2022-07-08 | 6.880 | 6.880 | 6.300 | 6.480 | 6.480 | 16,900 |
| 2022-07-07 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 10,000 |
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.