Guideline Geo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	6.900	6.900	6.880	6.880	6.880	2,304
2022-07-05	6.580	6.580	6.580	6.580	6.580	0
2022-07-04	6.480	6.580	6.480	6.580	6.580	3,776
2022-07-01	6.140	6.440	6.140	6.440	6.440	154
2022-06-30	6.280	6.660	5.840	6.660	6.660	26,695
2022-06-29	6.440	6.640	6.420	6.640	6.640	15,351
2022-06-28	6.900	6.900	6.480	6.760	6.760	9,106
2022-06-27	6.300	6.900	6.300	6.900	6.900	16,005
2022-06-23	6.720	6.860	6.700	6.860	6.860	24,280
2022-06-22	6.480	6.600	6.480	6.600	6.600	16,500
2022-06-21	6.500	6.500	6.500	6.500	6.500	11,500
2022-06-20	6.500	6.500	6.040	6.460	6.460	12,909
2022-06-17	6.340	6.340	6.340	6.340	6.340	0
2022-06-16	5.820	6.380	5.820	6.340	6.340	4,960
2022-06-15	5.500	6.360	5.500	6.360	6.360	8,768
2022-06-14	5.620	6.600	5.620	6.600	6.600	1,100
2022-06-13	5.940	5.940	5.600	5.940	5.940	2,451
2022-06-10	6.460	6.460	6.460	6.460	6.460	0
2022-06-09	6.080	6.460	6.080	6.460	6.460	90
2022-06-08	6.460	6.460	5.900	6.460	6.460	1,410
2022-06-07	6.020	6.420	6.020	6.420	6.420	200
2022-06-03	6.180	6.360	5.920	6.360	6.360	2,484
2022-06-02	5.940	6.180	5.940	6.180	6.180	3,683
2022-06-01	6.180	6.180	6.180	6.180	6.180	0
2022-05-31	6.000	6.180	6.000	6.180	6.180	6,055
2022-05-30	6.180	6.180	5.900	6.140	6.140	13,557
2022-05-27	6.180	6.180	6.180	6.180	6.180	2,272
2022-05-25	6.180	6.180	6.180	6.180	6.180	0
2022-05-24	6.020	6.180	6.000	6.180	6.180	2,718
2022-05-23	6.180	6.180	5.960	6.180	6.180	2,877
2022-05-20	6.020	6.180	6.000	6.180	6.180	13,371
2022-05-19	6.020	6.180	6.000	6.180	6.180	1,454
2022-05-18	6.180	6.180	6.040	6.180	6.180	12,056
2022-05-17	6.720	6.720	6.180	6.180	6.180	3,389
2022-05-16	6.140	6.800	6.020	6.340	6.340	1,949
2022-05-13	6.780	6.780	6.640	6.640	6.640	180
2022-05-12	6.600	6.600	6.600	6.600	6.600	0
2022-05-11	6.020	6.600	6.000	6.600	6.600	550
2022-05-10	6.500	6.940	6.460	6.700	6.700	1,600
2022-05-09	7.300	7.300	5.520	6.460	6.460	70,484
2022-05-06	7.480	7.480	6.680	6.700	6.700	26,165
2022-05-05	6.640	7.200	6.640	7.200	7.200	100
2022-05-04	6.900	7.200	6.640	6.760	6.760	6,951
2022-05-03	6.520	7.560	6.520	6.940	6.940	13,108
2022-05-02	7.700	7.700	6.600	6.840	6.840	24,768
2022-04-29	6.520	7.500	6.520	7.500	7.500	17,586
2022-04-28	7.100	7.400	7.100	7.100	7.100	1,295
2022-04-27	7.500	7.600	7.500	7.600	7.600	2,500
2022-04-26	7.480	7.480	7.480	7.480	7.480	0
2022-04-25	7.660	7.660	6.980	7.480	7.480	1,610
2022-04-22	7.440	7.700	6.760	7.200	7.200	7,121
2022-04-21	7.380	7.440	6.880	7.440	7.440	8,275
2022-04-20	7.400	7.400	6.660	7.000	7.000	3,072
2022-04-19	7.400	7.400	6.800	7.400	7.400	1,030
2022-04-14	7.300	7.300	7.300	7.300	7.300	0
2022-04-13	7.300	7.300	7.300	7.300	7.300	100
2022-04-12	6.980	7.340	6.800	6.800	6.800	12,573
2022-04-11	7.380	7.380	6.840	7.320	7.320	19,100
2022-04-08	6.820	7.280	6.820	7.280	7.280	8,776
2022-04-07	6.900	7.240	6.840	7.200	7.200	4,051

← NewerPage 19 of 22 · 1,262 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.