Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2022-04-05 | 7.420 | 7.420 | 7.040 | 7.420 | 7.420 | 139 |
| 2022-04-04 | 6.960 | 7.400 | 6.840 | 7.400 | 7.400 | 529 |
| 2022-04-01 | 6.960 | 7.380 | 6.960 | 7.380 | 7.380 | 152 |
| 2022-03-31 | 6.900 | 7.420 | 6.900 | 7.380 | 7.380 | 11,211 |
| 2022-03-30 | 7.100 | 7.420 | 6.900 | 7.420 | 7.420 | 206 |
| 2022-03-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 429 |
| 2022-03-28 | 7.000 | 7.320 | 7.000 | 7.320 | 7.320 | 100 |
| 2022-03-25 | 7.020 | 7.380 | 7.000 | 7.380 | 7.380 | 1,791 |
| 2022-03-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2022-03-23 | 7.340 | 7.380 | 7.340 | 7.380 | 7.380 | 2,000 |
| 2022-03-22 | 7.000 | 7.360 | 6.520 | 7.360 | 7.360 | 5,376 |
| 2022-03-21 | 6.500 | 7.460 | 6.500 | 7.440 | 7.440 | 2,239 |
| 2022-03-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,026 |
| 2022-03-17 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-03-16 | 7.460 | 7.540 | 7.040 | 7.480 | 7.480 | 2,201 |
| 2022-03-15 | 7.900 | 7.900 | 6.520 | 6.880 | 6.880 | 15,927 |
| 2022-03-14 | 7.940 | 7.940 | 7.500 | 7.600 | 7.600 | 3,374 |
| 2022-03-11 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 43 |
| 2022-03-10 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 6,405 |
| 2022-03-09 | 7.780 | 7.860 | 6.920 | 7.560 | 7.560 | 4,829 |
| 2022-03-08 | 7.260 | 7.980 | 7.080 | 7.780 | 7.780 | 1,217 |
| 2022-03-07 | 7.300 | 7.300 | 6.800 | 7.300 | 7.300 | 5,412 |
| 2022-03-04 | 6.620 | 6.800 | 6.520 | 6.800 | 6.800 | 561 |
| 2022-03-03 | 7.000 | 7.580 | 6.540 | 6.800 | 6.800 | 8,986 |
| 2022-03-02 | 7.700 | 7.740 | 7.000 | 7.740 | 7.740 | 2,500 |
| 2022-03-01 | 7.840 | 7.840 | 7.000 | 7.000 | 7.000 | 3,398 |
| 2022-02-28 | 6.440 | 7.940 | 6.440 | 7.840 | 7.840 | 13,967 |
| 2022-02-25 | 7.400 | 7.460 | 6.040 | 7.440 | 7.440 | 17,932 |
| 2022-02-24 | 7.240 | 7.340 | 6.560 | 7.220 | 7.220 | 12,251 |
| 2022-02-23 | 7.240 | 7.760 | 7.200 | 7.440 | 7.440 | 7,170 |
| 2022-02-22 | 6.940 | 7.740 | 6.940 | 7.740 | 7.740 | 7,502 |
| 2022-02-21 | 7.600 | 7.600 | 7.020 | 7.420 | 7.420 | 2,502 |
| 2022-02-18 | 7.500 | 7.780 | 7.120 | 7.600 | 7.600 | 6,731 |
| 2022-02-17 | 8.100 | 8.400 | 7.500 | 7.500 | 7.500 | 55,316 |
| 2022-02-16 | 7.020 | 7.860 | 7.020 | 7.860 | 7.860 | 5,270 |
| 2022-02-15 | 7.500 | 7.860 | 6.860 | 7.700 | 7.700 | 13,506 |
| 2022-02-14 | 7.820 | 7.820 | 5.960 | 7.660 | 7.660 | 1,111 |
| 2022-02-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2022-02-10 | 7.840 | 7.840 | 7.500 | 7.820 | 7.820 | 350 |
| 2022-02-09 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 51 |
| 2022-02-08 | 7.540 | 7.680 | 7.500 | 7.580 | 7.580 | 16,989 |
| 2022-02-07 | 7.900 | 8.160 | 7.520 | 8.160 | 8.160 | 713 |
| 2022-02-04 | 7.520 | 8.040 | 7.500 | 7.900 | 7.900 | 6,830 |
| 2022-02-03 | 7.620 | 7.620 | 7.120 | 7.500 | 7.500 | 8,332 |
| 2022-02-02 | 8.280 | 8.280 | 7.420 | 7.420 | 7.420 | 349 |
| 2022-02-01 | 7.000 | 8.000 | 7.000 | 7.600 | 7.600 | 15,920 |
| 2022-01-31 | 7.480 | 7.480 | 7.000 | 7.280 | 7.280 | 2,266 |
| 2022-01-28 | 7.540 | 7.540 | 6.920 | 7.420 | 7.420 | 12,232 |
| 2022-01-27 | 7.180 | 7.560 | 6.940 | 7.560 | 7.560 | 5,207 |
| 2022-01-26 | 7.380 | 7.380 | 6.960 | 7.320 | 7.320 | 28,587 |
| 2022-01-25 | 7.200 | 7.340 | 6.680 | 7.280 | 7.280 | 2,965 |
| 2022-01-24 | 7.180 | 7.280 | 6.260 | 6.720 | 6.720 | 51,777 |
| 2022-01-21 | 6.500 | 7.220 | 6.500 | 7.220 | 7.220 | 3,748 |
| 2022-01-20 | 6.780 | 7.500 | 6.380 | 6.960 | 6.960 | 24,560 |
| 2022-01-19 | 6.940 | 7.300 | 6.820 | 7.020 | 7.020 | 10,696 |
| 2022-01-18 | 7.140 | 7.460 | 6.880 | 6.940 | 6.940 | 20,691 |
| 2022-01-17 | 7.600 | 7.600 | 6.820 | 7.300 | 7.300 | 6,793 |
| 2022-01-14 | 7.540 | 7.620 | 7.280 | 7.620 | 7.620 | 5,001 |
| 2022-01-13 | 7.600 | 7.600 | 7.220 | 7.560 | 7.560 | 4,403 |
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.