Guideline Geo AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	10.350	10.900	10.300	10.400	10.400	1,812
2025-08-08	10.800	10.800	10.250	10.750	10.750	24
2025-08-07	10.200	10.900	10.150	10.500	10.500	20,089
2025-08-06	10.200	10.300	10.200	10.200	10.200	9,122
2025-08-05	10.500	10.500	10.050	10.200	10.200	1,944
2025-08-04	10.200	10.200	9.840	10.000	10.000	2,811
2025-08-01	10.250	10.800	10.200	10.200	10.200	29,858
2025-07-31	10.250	10.300	10.000	10.200	10.200	5,719
2025-07-30	10.400	10.400	9.800	9.800	9.800	6,972
2025-07-29	10.500	10.500	10.200	10.400	10.400	14,343
2025-07-28	10.500	10.500	10.500	10.500	10.500	3,860
2025-07-25	10.250	10.550	10.250	10.550	10.550	1,042
2025-07-24	10.200	10.400	10.100	10.100	10.100	17,706
2025-07-23	10.250	10.350	10.000	10.150	10.150	30,177
2025-07-22	10.100	10.100	10.000	10.000	10.000	19,217
2025-07-21	10.000	10.150	9.800	10.100	10.100	19,985
2025-07-18	9.940	9.940	9.940	9.940	9.940	0
2025-07-17	9.800	10.100	9.800	9.940	9.940	1,089
2025-07-16	10.100	10.100	9.640	10.050	10.050	3,864
2025-07-15	10.000	10.100	9.920	9.960	9.960	599
2025-07-14	9.980	9.980	9.960	9.960	9.960	541
2025-07-11	9.740	10.050	9.740	10.050	10.050	30
2025-07-10	10.100	10.100	9.660	9.980	9.980	3,434
2025-07-09	10.050	10.050	9.920	10.000	10.000	3,517
2025-07-08	9.660	10.100	9.660	10.050	10.050	2,368
2025-07-07	9.920	10.100	9.900	10.100	10.100	6,530
2025-07-04	9.760	10.000	9.760	10.000	10.000	5,356
2025-07-03	9.920	9.980	9.620	9.980	9.980	11,431
2025-07-02	9.140	9.940	9.140	9.860	9.860	17,888
2025-07-01	8.380	9.880	8.380	9.860	9.860	592
2025-06-30	9.600	9.820	9.600	9.660	9.660	1,633
2025-06-27	9.840	9.840	9.760	9.760	9.760	676
2025-06-26	9.900	9.900	9.320	9.620	9.620	25,473
2025-06-25	9.900	9.900	9.500	9.500	9.500	10,254
2025-06-24	9.940	9.940	8.800	9.600	9.600	8,324
2025-06-23	9.700	9.940	9.220	9.920	9.920	5,361
2025-06-19	9.220	9.880	9.220	9.700	9.700	632
2025-06-18	9.960	9.960	9.140	9.920	9.920	1,145
2025-06-17	9.980	9.980	9.600	9.600	9.600	45
2025-06-16	10.100	10.100	9.320	9.760	9.760	4,553
2025-06-13	9.420	9.860	9.420	9.860	9.860	3,445
2025-06-12	9.640	9.760	9.520	9.720	9.720	1,042
2025-06-11	10.000	10.000	9.840	9.840	9.840	2,864
2025-06-10	9.980	9.980	9.340	9.360	9.360	1,248
2025-06-09	9.920	10.050	9.120	9.980	9.980	2,394
2025-06-05	9.740	9.800	9.700	9.800	9.800	719
2025-06-04	9.520	9.820	9.520	9.620	9.620	1,121
2025-06-03	9.440	9.920	9.340	9.900	9.900	9,393
2025-06-02	9.940	9.940	9.320	9.540	9.540	31,039
2025-05-30	9.940	9.940	9.520	9.660	9.660	35,327
2025-05-28	10.400	10.400	9.740	9.740	9.740	6,709
2025-05-27	10.050	10.200	9.700	10.200	10.200	2,834
2025-05-26	10.400	10.400	10.050	10.050	10.050	5,367
2025-05-23	9.700	10.350	9.620	10.050	10.050	3,523
2025-05-22	9.720	10.000	9.540	9.540	9.540	8,031
2025-05-21	9.560	9.900	9.560	9.900	9.900	120
2025-05-20	9.560	9.980	9.560	9.940	9.940	2,210
2025-05-19	9.940	9.980	9.640	9.640	9.640	2,348
2025-05-16	10.750	10.750	9.720	10.000	10.000	12,702
2025-05-15	10.800	10.800	10.150	10.150	10.150	535

← NewerPage 6 of 22 · 1,261 trading daysOlder →

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.