Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.400 | 7.660 | 7.400 | 7.660 | 7.660 | 2,001 |
| 2022-01-11 | 7.660 | 7.700 | 7.380 | 7.700 | 7.700 | 6,290 |
| 2022-01-10 | 7.900 | 8.140 | 7.220 | 7.700 | 7.700 | 8,503 |
| 2022-01-07 | 8.040 | 8.180 | 7.760 | 7.900 | 7.900 | 8,574 |
| 2022-01-05 | 8.520 | 8.520 | 8.480 | 8.480 | 8.480 | 631 |
| 2022-01-04 | 8.440 | 8.480 | 8.000 | 8.420 | 8.420 | 32,862 |
| 2022-01-03 | 8.440 | 8.660 | 8.400 | 8.440 | 8.440 | 9,665 |
| 2021-12-30 | 8.480 | 8.480 | 7.700 | 8.460 | 8.460 | 21,025 |
| 2021-12-29 | 8.280 | 8.600 | 7.920 | 8.460 | 8.460 | 4,857 |
| 2021-12-28 | 7.700 | 8.480 | 7.520 | 8.480 | 8.480 | 23,513 |
| 2021-12-27 | 7.980 | 8.000 | 7.680 | 7.900 | 7.900 | 1,226 |
| 2021-12-23 | 7.600 | 8.000 | 7.600 | 7.980 | 7.980 | 1,688 |
| 2021-12-22 | 7.900 | 8.000 | 7.880 | 7.880 | 7.880 | 5,412 |
| 2021-12-21 | 8.000 | 8.000 | 7.080 | 7.920 | 7.920 | 3,590 |
| 2021-12-20 | 7.900 | 8.000 | 7.360 | 7.980 | 7.980 | 15,882 |
| 2021-12-17 | 7.860 | 7.920 | 7.680 | 7.920 | 7.920 | 2,420 |
| 2021-12-16 | 7.960 | 7.960 | 7.560 | 7.860 | 7.860 | 10,132 |
| 2021-12-15 | 7.740 | 8.000 | 7.520 | 7.920 | 7.920 | 13,941 |
| 2021-12-14 | 7.740 | 8.200 | 7.740 | 8.160 | 8.160 | 13,157 |
| 2021-12-13 | 8.000 | 8.000 | 7.560 | 8.000 | 8.000 | 5,160 |
| 2021-12-10 | 8.000 | 8.140 | 8.000 | 8.100 | 8.100 | 1,055 |
| 2021-12-09 | 8.100 | 8.200 | 7.720 | 8.100 | 8.100 | 20,928 |
| 2021-12-08 | 8.100 | 8.100 | 7.720 | 7.980 | 7.980 | 208 |
| 2021-12-07 | 7.980 | 8.180 | 7.960 | 8.180 | 8.180 | 3,608 |
| 2021-12-06 | 8.000 | 8.000 | 7.460 | 7.980 | 7.980 | 4,459 |
| 2021-12-03 | 7.660 | 8.220 | 7.660 | 8.000 | 8.000 | 14,559 |
| 2021-12-02 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2021-12-01 | 8.220 | 8.280 | 7.540 | 8.220 | 8.220 | 4,268 |
| 2021-11-30 | 7.440 | 8.280 | 7.440 | 8.160 | 8.160 | 3,853 |
| 2021-11-29 | 7.820 | 8.100 | 7.700 | 8.080 | 8.080 | 26,333 |
| 2021-11-26 | 8.300 | 8.300 | 7.200 | 7.960 | 7.960 | 37,775 |
| 2021-11-25 | 8.280 | 8.300 | 7.500 | 8.300 | 8.300 | 22,857 |
| 2021-11-24 | 8.100 | 8.460 | 8.100 | 8.400 | 8.400 | 10,936 |
| 2021-11-23 | 8.500 | 8.500 | 7.860 | 8.000 | 8.000 | 23,055 |
| 2021-11-22 | 8.520 | 8.520 | 7.820 | 8.500 | 8.500 | 5,680 |
| 2021-11-19 | 8.120 | 8.540 | 8.000 | 8.540 | 8.540 | 32,887 |
| 2021-11-18 | 8.080 | 8.600 | 7.820 | 8.360 | 8.360 | 12,077 |
| 2021-11-17 | 8.200 | 8.860 | 7.800 | 8.120 | 8.120 | 22,654 |
| 2021-11-16 | 8.800 | 8.800 | 8.200 | 8.440 | 8.440 | 32,881 |
| 2021-11-15 | 8.860 | 9.100 | 8.500 | 8.800 | 8.800 | 94,274 |
| 2021-11-12 | 7.000 | 10.900 | 7.000 | 8.820 | 8.820 | 384,013 |
| 2021-11-11 | 6.220 | 6.220 | 5.940 | 6.200 | 6.200 | 275 |
| 2021-11-10 | 6.080 | 6.220 | 5.860 | 6.220 | 6.220 | 11,219 |
| 2021-11-09 | 6.200 | 6.200 | 6.080 | 6.080 | 6.080 | 4,751 |
| 2021-11-08 | 5.880 | 6.220 | 5.880 | 6.000 | 6.000 | 13,915 |
| 2021-11-05 | 5.820 | 6.240 | 5.820 | 5.880 | 5.880 | 831 |
| 2021-11-04 | 6.260 | 6.260 | 5.860 | 6.240 | 6.240 | 2,298 |
| 2021-11-03 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 97 |
| 2021-11-02 | 5.860 | 6.260 | 5.860 | 6.260 | 6.260 | 5,649 |
| 2021-11-01 | 6.220 | 6.220 | 5.760 | 6.220 | 6.220 | 10,329 |
| 2021-10-29 | 5.980 | 6.000 | 5.920 | 6.000 | 6.000 | 5,868 |
| 2021-10-28 | 6.220 | 6.220 | 5.920 | 6.220 | 6.220 | 630 |
| 2021-10-27 | 5.940 | 6.280 | 5.940 | 6.280 | 6.280 | 3,722 |
| 2021-10-26 | 5.940 | 6.300 | 5.940 | 6.280 | 6.280 | 268 |
| 2021-10-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 432 |
| 2021-10-22 | 6.340 | 6.340 | 6.020 | 6.300 | 6.300 | 4,965 |
| 2021-10-21 | 5.960 | 6.420 | 5.960 | 6.420 | 6.420 | 52 |
← NewerPage 21 of 21 · 1,257 trading days
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.