Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9.000 | 9.180 | 8.580 | 9.000 | 9.000 | 10,503 |
| 2025-10-31 | 9.360 | 9.360 | 9.100 | 9.100 | 9.100 | 68 |
| 2025-10-30 | 9.300 | 9.300 | 8.500 | 9.080 | 9.080 | 5,501 |
| 2025-10-29 | 9.460 | 9.460 | 8.520 | 9.400 | 9.400 | 105 |
| 2025-10-28 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2025-10-27 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 222 |
| 2025-10-24 | 8.920 | 9.940 | 8.560 | 9.680 | 9.680 | 835 |
| 2025-10-23 | 8.540 | 8.920 | 8.540 | 8.920 | 8.920 | 15,018 |
| 2025-10-22 | 8.100 | 8.540 | 8.100 | 8.540 | 8.540 | 7,148 |
| 2025-10-21 | 8.120 | 8.680 | 8.120 | 8.680 | 8.680 | 2,006 |
| 2025-10-20 | 8.760 | 8.760 | 8.200 | 8.320 | 8.320 | 7,393 |
| 2025-10-17 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2025-10-16 | 8.400 | 8.640 | 8.140 | 8.480 | 8.480 | 1,656 |
| 2025-10-15 | 8.700 | 8.700 | 8.160 | 8.360 | 8.360 | 686 |
| 2025-10-14 | 9.060 | 9.060 | 8.180 | 8.620 | 8.620 | 3,768 |
| 2025-10-13 | 9.340 | 9.340 | 8.180 | 8.620 | 8.620 | 5,046 |
| 2025-10-10 | 8.500 | 8.840 | 8.200 | 8.380 | 8.380 | 9,099 |
| 2025-10-09 | 8.980 | 8.980 | 8.320 | 8.380 | 8.380 | 4,116 |
| 2025-10-08 | 8.260 | 8.780 | 8.260 | 8.780 | 8.780 | 106 |
| 2025-10-07 | 8.720 | 8.940 | 8.220 | 8.520 | 8.520 | 7,607 |
| 2025-10-06 | 8.700 | 9.140 | 8.260 | 8.720 | 8.720 | 10,059 |
| 2025-10-03 | 8.500 | 8.980 | 8.500 | 8.700 | 8.700 | 10,159 |
| 2025-10-02 | 9.380 | 9.380 | 8.460 | 8.460 | 8.460 | 13,274 |
| 2025-10-01 | 9.020 | 9.100 | 8.780 | 8.780 | 8.780 | 8,291 |
| 2025-09-30 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 274 |
| 2025-09-29 | 9.000 | 9.160 | 8.740 | 9.140 | 9.140 | 338 |
| 2025-09-26 | 9.000 | 9.300 | 8.300 | 9.000 | 9.000 | 7,330 |
| 2025-09-25 | 9.120 | 9.140 | 8.940 | 9.000 | 9.000 | 3,353 |
| 2025-09-24 | 8.160 | 9.200 | 8.160 | 9.200 | 9.200 | 2,697 |
| 2025-09-23 | 8.880 | 9.080 | 8.680 | 9.080 | 9.080 | 6,994 |
| 2025-09-22 | 9.280 | 9.280 | 8.720 | 9.180 | 9.180 | 2,455 |
| 2025-09-19 | 8.740 | 9.060 | 8.740 | 9.060 | 9.060 | 4,228 |
| 2025-09-18 | 9.000 | 9.040 | 8.300 | 8.960 | 8.960 | 8,390 |
| 2025-09-17 | 9.120 | 9.300 | 9.120 | 9.300 | 9.300 | 5,510 |
| 2025-09-16 | 9.280 | 9.420 | 9.120 | 9.380 | 9.380 | 7,939 |
| 2025-09-15 | 9.440 | 9.440 | 8.840 | 8.900 | 8.900 | 69 |
| 2025-09-12 | 9.100 | 9.180 | 8.820 | 9.000 | 9.000 | 8,239 |
| 2025-09-11 | 9.220 | 9.480 | 8.900 | 9.480 | 9.480 | 6,471 |
| 2025-09-10 | 8.840 | 9.260 | 8.840 | 9.260 | 9.260 | 51 |
| 2025-09-09 | 8.060 | 9.240 | 8.060 | 9.100 | 9.100 | 131 |
| 2025-09-08 | 9.200 | 9.200 | 8.740 | 9.180 | 9.180 | 138 |
| 2025-09-05 | 9.540 | 9.540 | 9.080 | 9.200 | 9.200 | 3,832 |
| 2025-09-04 | 9.140 | 9.140 | 8.900 | 9.120 | 9.120 | 9,278 |
| 2025-09-03 | 10.300 | 10.300 | 9.000 | 9.180 | 9.180 | 3,115 |
| 2025-09-02 | 9.060 | 9.220 | 8.920 | 8.980 | 8.980 | 24,904 |
| 2025-09-01 | 9.040 | 9.440 | 9.040 | 9.400 | 9.400 | 12,307 |
| 2025-08-29 | 9.580 | 9.580 | 9.020 | 9.560 | 9.560 | 370 |
| 2025-08-28 | 9.360 | 9.760 | 9.140 | 9.560 | 9.560 | 3,571 |
| 2025-08-27 | 9.100 | 9.840 | 9.080 | 9.840 | 9.840 | 6,745 |
| 2025-08-26 | 9.600 | 9.860 | 9.500 | 9.860 | 9.860 | 926 |
| 2025-08-25 | 9.600 | 9.620 | 9.460 | 9.620 | 9.620 | 12,781 |
| 2025-08-22 | 9.700 | 9.700 | 8.420 | 9.460 | 9.460 | 50,030 |
| 2025-08-21 | 10.100 | 10.100 | 9.500 | 9.900 | 9.900 | 5,630 |
| 2025-08-20 | 9.800 | 9.820 | 9.540 | 9.800 | 9.800 | 6,123 |
| 2025-08-19 | 9.700 | 9.900 | 9.700 | 9.900 | 9.900 | 5,012 |
| 2025-08-18 | 9.700 | 9.940 | 9.700 | 9.940 | 9.940 | 1,619 |
| 2025-08-15 | 9.740 | 9.940 | 9.680 | 9.920 | 9.920 | 2,060 |
| 2025-08-14 | 9.720 | 9.820 | 9.000 | 9.740 | 9.740 | 24,771 |
| 2025-08-13 | 10.000 | 10.100 | 9.840 | 10.050 | 10.050 | 30,493 |
| 2025-08-12 | 10.550 | 10.550 | 10.100 | 10.100 | 10.100 | 9,019 |
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.