Guideline Geo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.800	10.800	9.940	10.600	10.600	13,404
2025-05-13	10.100	10.500	10.050	10.050	10.050	927
2025-05-12	9.820	10.850	9.820	10.450	10.450	2,270
2025-05-09	9.880	10.050	9.540	9.960	9.960	1,169
2025-05-08	9.560	9.900	9.560	9.600	9.600	5,210
2025-05-07	9.800	9.980	9.740	9.980	9.980	14,147
2025-05-06	10.450	10.450	10.450	10.450	10.450	0
2025-05-05	10.750	10.750	9.800	10.450	10.450	3,048
2025-05-02	10.750	10.750	10.350	10.350	10.350	790
2025-04-30	10.850	10.850	9.600	10.500	10.500	1,465
2025-04-29	10.750	10.750	9.700	10.500	10.500	12,230
2025-04-28	11.000	11.000	9.720	10.650	10.650	1,932
2025-04-25	9.620	10.350	9.600	10.000	10.000	27,282
2025-04-24	8.560	9.580	8.520	9.080	9.080	57,717
2025-04-23	8.600	9.000	8.500	8.500	8.500	23,269
2025-04-22	9.000	9.000	8.400	8.880	8.880	1,250
2025-04-17	9.000	9.000	9.000	9.000	9.000	0
2025-04-16	9.060	9.060	9.000	9.000	9.000	391
2025-04-15	9.480	9.480	9.000	9.020	9.020	15,802
2025-04-14	8.980	8.980	8.980	8.980	8.980	750
2025-04-11	8.760	8.860	8.760	8.840	8.840	6,510
2025-04-10	9.380	9.380	8.420	8.760	8.760	5,426
2025-04-09	8.740	9.340	8.500	8.520	8.520	6,268
2025-04-08	9.320	9.320	8.600	9.140	9.140	14,154
2025-04-07	8.800	8.800	8.040	8.500	8.500	19,831
2025-04-04	9.060	9.060	8.480	8.820	8.820	19,240
2025-04-03	9.560	9.560	9.000	9.160	9.160	29,084
2025-04-02	9.600	9.600	9.380	9.500	9.500	12,795
2025-04-01	10.450	10.450	9.200	9.600	9.600	20,975
2025-03-31	9.700	10.000	9.600	9.680	9.680	3,183
2025-03-28	10.250	10.250	9.520	10.100	10.100	8,128
2025-03-27	10.000	10.500	9.600	10.500	10.500	9,639
2025-03-26	9.500	9.920	9.500	9.900	9.900	37,206
2025-03-25	11.000	12.000	9.160	9.160	9.160	5,665
2025-03-24	10.200	10.700	10.050	10.700	10.700	7,777
2025-03-21	10.400	10.400	9.900	10.050	10.050	3,461
2025-03-20	9.860	10.500	9.860	10.400	10.400	5,455
2025-03-19	9.840	10.000	9.620	10.000	10.000	4,548
2025-03-18	9.920	9.980	9.600	9.980	9.980	2,821
2025-03-17	10.200	10.200	9.500	9.820	9.820	26,111
2025-03-14	9.980	10.300	9.900	10.300	10.300	2,287
2025-03-13	9.820	10.350	9.820	10.350	10.350	230
2025-03-12	10.400	10.500	10.000	10.300	10.300	24,545
2025-03-11	10.400	10.450	9.900	10.400	10.400	23,037
2025-03-10	10.600	10.900	9.800	10.400	10.400	34,549
2025-03-07	10.200	10.500	9.900	10.500	10.500	14,545
2025-03-06	10.350	10.400	9.780	10.200	10.200	18,887
2025-03-05	9.800	10.450	9.540	10.250	10.250	14,888
2025-03-04	9.980	10.450	9.540	9.540	9.540	24,471
2025-03-03	10.200	10.300	9.780	9.800	9.800	15,671
2025-02-28	9.800	10.200	9.700	9.720	9.720	1,725
2025-02-27	9.880	10.450	9.740	10.100	10.100	69,631
2025-02-26	9.640	10.050	9.300	10.000	10.000	35,552
2025-02-25	9.500	9.500	9.480	9.500	9.500	7,840
2025-02-24	8.860	9.200	8.820	9.200	9.200	23,843
2025-02-21	9.380	9.460	9.000	9.000	9.000	6,307
2025-02-20	8.820	9.420	8.780	9.300	9.300	2,824
2025-02-19	9.660	9.660	8.860	9.480	9.480	2,113
2025-02-18	9.700	9.760	9.060	9.060	9.060	7,751
2025-02-17	9.540	9.540	8.600	9.200	9.200	35,154

← NewerPage 7 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.