Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.900 | 10.250 | 9.900 | 10.200 | 10.200 | 2,510 |
| 2026-07-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-07-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-07-22 | 9.680 | 9.900 | 9.680 | 9.900 | 9.900 | 1,188 |
| 2026-07-21 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 3,872 |
| 2026-07-20 | 9.300 | 9.980 | 9.300 | 9.980 | 9.980 | 13,938 |
| 2026-07-17 | 9.440 | 9.700 | 9.300 | 9.700 | 9.700 | 12,537 |
| 2026-07-16 | 9.200 | 9.620 | 9.200 | 9.620 | 9.620 | 8,278 |
| 2026-07-15 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 2,631 |
| 2026-07-14 | 9.560 | 9.800 | 9.200 | 9.200 | 9.200 | 4,889 |
| 2026-07-13 | 9.240 | 9.580 | 9.200 | 9.200 | 9.200 | 741 |
| 2026-07-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-09 | 9.280 | 9.500 | 9.220 | 9.500 | 9.500 | 4,660 |
| 2026-07-08 | 9.280 | 9.280 | 9.220 | 9.220 | 9.220 | 815 |
| 2026-07-07 | 9.300 | 9.600 | 9.240 | 9.560 | 9.560 | 7,078 |
| 2026-07-06 | 9.280 | 9.280 | 9.140 | 9.220 | 9.220 | 943 |
| 2026-07-03 | 9.020 | 9.400 | 9.020 | 9.400 | 9.400 | 6,630 |
| 2026-07-02 | 9.020 | 9.320 | 9.000 | 9.020 | 9.020 | 1,552 |
| 2026-07-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2026-06-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,051 |
| 2026-06-29 | 9.180 | 9.440 | 9.100 | 9.400 | 9.400 | 4,957 |
| 2026-06-26 | 9.120 | 9.500 | 9.120 | 9.480 | 9.480 | 731 |
| 2026-06-25 | 9.100 | 9.260 | 9.100 | 9.220 | 9.220 | 3,595 |
| 2026-06-24 | 9.420 | 9.420 | 9.060 | 9.240 | 9.240 | 1,939 |
| 2026-06-23 | 9.360 | 9.360 | 9.200 | 9.200 | 9.200 | 66 |
| 2026-06-22 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 150 |
| 2026-06-18 | 9.580 | 9.580 | 9.240 | 9.560 | 9.560 | 8,321 |
| 2026-06-17 | 9.560 | 9.580 | 9.560 | 9.580 | 9.580 | 3,000 |
| 2026-06-16 | 9.400 | 9.720 | 9.200 | 9.720 | 9.720 | 4,102 |
| 2026-06-15 | 9.040 | 9.760 | 9.040 | 9.760 | 9.760 | 19,582 |
| 2026-06-12 | 9.400 | 9.640 | 9.400 | 9.640 | 9.640 | 611 |
| 2026-06-11 | 9.260 | 9.700 | 9.260 | 9.700 | 9.700 | 1,600 |
| 2026-06-10 | 8.920 | 9.200 | 8.920 | 9.020 | 9.020 | 20,292 |
| 2026-06-09 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 150 |
| 2026-06-08 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2026-06-05 | 9.000 | 9.260 | 9.000 | 9.260 | 9.260 | 615 |
| 2026-06-04 | 8.980 | 9.000 | 8.740 | 8.740 | 8.740 | 1,434 |
| 2026-06-03 | 8.820 | 9.260 | 8.760 | 9.200 | 9.200 | 2,063 |
| 2026-06-02 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 1,006 |
| 2026-06-01 | 8.900 | 9.120 | 8.900 | 8.920 | 8.920 | 4,944 |
| 2026-05-29 | 9.260 | 9.260 | 8.820 | 9.140 | 9.140 | 3,395 |
| 2026-05-28 | 9.260 | 9.260 | 8.840 | 9.000 | 9.000 | 4,835 |
| 2026-05-27 | 8.920 | 9.200 | 8.840 | 9.200 | 9.200 | 3,307 |
| 2026-05-26 | 9.460 | 9.460 | 8.940 | 9.340 | 9.340 | 1,540 |
| 2026-05-25 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 15 |
| 2026-05-22 | 9.120 | 9.120 | 9.100 | 9.100 | 9.100 | 9,534 |
| 2026-05-21 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 51 |
| 2026-05-20 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 90 |
| 2026-05-19 | 9.040 | 9.040 | 9.020 | 9.040 | 9.040 | 9,090 |
| 2026-05-18 | 9.200 | 9.200 | 9.040 | 9.040 | 9.040 | 3,430 |
| 2026-05-15 | 9.440 | 9.480 | 9.080 | 9.300 | 9.300 | 526 |
| 2026-05-13 | 9.680 | 9.680 | 9.080 | 9.080 | 9.080 | 1,310 |
| 2026-05-12 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 4,349 |
| 2026-05-11 | 9.380 | 9.780 | 9.380 | 9.780 | 9.780 | 3,297 |
| 2026-05-08 | 8.720 | 9.880 | 8.720 | 9.880 | 9.880 | 4,594 |
| 2026-05-07 | 9.140 | 9.360 | 8.880 | 9.320 | 9.320 | 367 |
| 2026-05-06 | 8.900 | 9.180 | 8.660 | 9.180 | 9.180 | 14,898 |
| 2026-05-05 | 8.880 | 9.240 | 8.840 | 9.240 | 9.240 | 3,100 |
| 2026-05-04 | 8.800 | 9.300 | 8.800 | 9.300 | 9.300 | 785 |
| 2026-04-30 | 8.860 | 9.380 | 8.860 | 9.380 | 9.380 | 1,902 |
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.