Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10.100 | 10.400 | 9.900 | 9.900 | 9.900 | 3,198 |
| 2026-01-30 | 10.350 | 10.350 | 9.900 | 10.150 | 10.150 | 16,772 |
| 2026-01-29 | 10.350 | 10.350 | 9.960 | 10.300 | 10.300 | 11,213 |
| 2026-01-28 | 10.050 | 10.500 | 9.940 | 10.000 | 10.000 | 15,390 |
| 2026-01-27 | 10.000 | 10.450 | 10.000 | 10.450 | 10.450 | 17,608 |
| 2026-01-26 | 10.450 | 10.450 | 9.660 | 10.000 | 10.000 | 10,487 |
| 2026-01-23 | 10.350 | 10.350 | 9.620 | 10.100 | 10.100 | 10,278 |
| 2026-01-22 | 10.550 | 10.550 | 10.000 | 10.000 | 10.000 | 1,804 |
| 2026-01-21 | 10.350 | 10.350 | 9.780 | 10.150 | 10.150 | 17,308 |
| 2026-01-20 | 9.980 | 10.550 | 9.900 | 10.000 | 10.000 | 18,349 |
| 2026-01-19 | 10.250 | 10.550 | 9.800 | 10.000 | 10.000 | 28,506 |
| 2026-01-16 | 10.600 | 10.600 | 9.980 | 10.200 | 10.200 | 6,346 |
| 2026-01-15 | 10.100 | 10.600 | 9.900 | 10.000 | 10.000 | 18,407 |
| 2026-01-14 | 10.000 | 10.250 | 10.000 | 10.250 | 10.250 | 12,143 |
| 2026-01-13 | 10.250 | 10.250 | 10.000 | 10.000 | 10.000 | 1,308 |
| 2026-01-12 | 9.820 | 10.200 | 9.820 | 10.200 | 10.200 | 15,451 |
| 2026-01-09 | 10.150 | 10.150 | 9.820 | 10.150 | 10.150 | 458 |
| 2026-01-08 | 10.550 | 10.550 | 10.000 | 10.000 | 10.000 | 12,220 |
| 2026-01-07 | 9.580 | 10.500 | 9.580 | 10.500 | 10.500 | 8,086 |
| 2026-01-05 | 9.360 | 9.980 | 9.360 | 9.560 | 9.560 | 6,827 |
| 2026-01-02 | 10.400 | 10.400 | 8.760 | 10.350 | 10.350 | 206 |
| 2025-12-30 | 10.400 | 10.450 | 9.800 | 10.450 | 10.450 | 4,704 |
| 2025-12-29 | 9.660 | 10.000 | 9.220 | 10.000 | 10.000 | 2,698 |
| 2025-12-23 | 10.000 | 10.350 | 9.780 | 10.000 | 10.000 | 41,369 |
| 2025-12-22 | 9.480 | 9.800 | 9.480 | 9.780 | 9.780 | 6,008 |
| 2025-12-19 | 9.200 | 9.480 | 9.120 | 9.480 | 9.480 | 3,105 |
| 2025-12-18 | 9.740 | 9.780 | 9.260 | 9.260 | 9.260 | 1,363 |
| 2025-12-17 | 9.780 | 9.780 | 9.240 | 9.240 | 9.240 | 3,375 |
| 2025-12-16 | 8.720 | 9.840 | 8.720 | 9.260 | 9.260 | 4,594 |
| 2025-12-15 | 8.980 | 10.000 | 8.620 | 9.860 | 9.860 | 17,693 |
| 2025-12-12 | 9.500 | 9.500 | 9.200 | 9.460 | 9.460 | 2,624 |
| 2025-12-11 | 9.500 | 9.600 | 9.500 | 9.500 | 9.500 | 1,313 |
| 2025-12-10 | 9.460 | 9.480 | 9.460 | 9.480 | 9.480 | 2,755 |
| 2025-12-09 | 8.980 | 9.560 | 8.980 | 9.480 | 9.480 | 1,016 |
| 2025-12-08 | 9.520 | 9.680 | 8.900 | 9.400 | 9.400 | 8,758 |
| 2025-12-05 | 9.000 | 9.580 | 9.000 | 9.480 | 9.480 | 3,706 |
| 2025-12-04 | 9.680 | 9.680 | 8.980 | 8.980 | 8.980 | 11,200 |
| 2025-12-03 | 9.500 | 9.500 | 9.420 | 9.420 | 9.420 | 7,072 |
| 2025-12-02 | 9.260 | 9.500 | 9.260 | 9.260 | 9.260 | 8,981 |
| 2025-12-01 | 8.620 | 9.480 | 8.620 | 9.200 | 9.200 | 12,555 |
| 2025-11-28 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-11-27 | 8.580 | 9.240 | 8.580 | 9.240 | 9.240 | 965 |
| 2025-11-26 | 8.940 | 8.940 | 8.920 | 8.920 | 8.920 | 8,521 |
| 2025-11-25 | 8.340 | 9.680 | 8.340 | 8.900 | 8.900 | 38,595 |
| 2025-11-24 | 8.180 | 8.760 | 8.180 | 8.480 | 8.480 | 46 |
| 2025-11-21 | 8.740 | 8.740 | 8.160 | 8.160 | 8.160 | 5,075 |
| 2025-11-20 | 8.820 | 8.820 | 8.200 | 8.400 | 8.400 | 2,224 |
| 2025-11-19 | 8.200 | 8.980 | 8.200 | 8.860 | 8.860 | 74 |
| 2025-11-18 | 8.500 | 8.680 | 8.220 | 8.520 | 8.520 | 7,649 |
| 2025-11-17 | 8.300 | 8.760 | 8.260 | 8.580 | 8.580 | 11,915 |
| 2025-11-14 | 8.600 | 8.600 | 8.260 | 8.440 | 8.440 | 7,036 |
| 2025-11-13 | 8.400 | 8.540 | 8.300 | 8.320 | 8.320 | 21,329 |
| 2025-11-12 | 8.820 | 8.900 | 8.800 | 8.800 | 8.800 | 13,904 |
| 2025-11-11 | 8.660 | 8.800 | 8.660 | 8.800 | 8.800 | 5,198 |
| 2025-11-10 | 8.720 | 8.720 | 8.660 | 8.660 | 8.660 | 102 |
| 2025-11-07 | 8.440 | 8.680 | 8.300 | 8.380 | 8.380 | 18,152 |
| 2025-11-06 | 8.440 | 8.640 | 8.440 | 8.440 | 8.440 | 9,927 |
| 2025-11-05 | 8.620 | 8.700 | 8.440 | 8.440 | 8.440 | 14,418 |
| 2025-11-04 | 8.700 | 8.800 | 8.700 | 8.700 | 8.700 | 198 |
| 2025-11-03 | 9.000 | 9.180 | 8.580 | 9.000 | 9.000 | 10,503 |
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.