Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.740 | 10.000 | 9.700 | 9.700 | 9.700 | 11,328 |
| 2025-02-13 | 9.120 | 9.960 | 9.020 | 9.740 | 9.740 | 61,058 |
| 2025-02-12 | 8.300 | 8.640 | 7.720 | 8.440 | 8.440 | 6,181 |
| 2025-02-11 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 714 |
| 2025-02-10 | 9.080 | 9.080 | 8.420 | 8.680 | 8.680 | 1,357 |
| 2025-02-07 | 8.600 | 8.600 | 8.480 | 8.600 | 8.600 | 1,086 |
| 2025-02-06 | 8.700 | 8.700 | 8.220 | 8.580 | 8.580 | 15,280 |
| 2025-02-05 | 8.580 | 8.580 | 8.220 | 8.560 | 8.560 | 2,350 |
| 2025-02-04 | 8.600 | 8.600 | 8.580 | 8.580 | 8.580 | 132 |
| 2025-02-03 | 8.400 | 8.400 | 8.100 | 8.380 | 8.380 | 2,193 |
| 2025-01-31 | 8.020 | 8.860 | 8.020 | 8.120 | 8.120 | 6,517 |
| 2025-01-30 | 8.160 | 8.220 | 7.800 | 8.020 | 8.020 | 16,446 |
| 2025-01-29 | 8.180 | 8.560 | 8.160 | 8.160 | 8.160 | 6,294 |
| 2025-01-28 | 8.540 | 8.540 | 8.180 | 8.540 | 8.540 | 3,161 |
| 2025-01-27 | 8.500 | 8.500 | 8.300 | 8.340 | 8.340 | 262 |
| 2025-01-24 | 8.220 | 8.560 | 8.220 | 8.560 | 8.560 | 8,525 |
| 2025-01-23 | 8.160 | 8.900 | 8.160 | 8.340 | 8.340 | 58 |
| 2025-01-22 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 10,000 |
| 2025-01-21 | 8.180 | 8.540 | 8.180 | 8.540 | 8.540 | 5,313 |
| 2025-01-20 | 8.600 | 8.600 | 8.220 | 8.600 | 8.600 | 7,037 |
| 2025-01-17 | 8.380 | 8.680 | 8.380 | 8.680 | 8.680 | 4,711 |
| 2025-01-16 | 8.120 | 8.420 | 8.120 | 8.420 | 8.420 | 3,122 |
| 2025-01-15 | 8.280 | 8.760 | 8.280 | 8.360 | 8.360 | 2,100 |
| 2025-01-14 | 8.400 | 8.520 | 8.400 | 8.520 | 8.520 | 374 |
| 2025-01-13 | 8.500 | 8.900 | 8.420 | 8.520 | 8.520 | 17,831 |
| 2025-01-10 | 8.920 | 9.240 | 8.400 | 8.660 | 8.660 | 2,715 |
| 2025-01-09 | 8.940 | 8.940 | 8.860 | 8.880 | 8.880 | 9,382 |
| 2025-01-08 | 8.600 | 8.960 | 8.600 | 8.880 | 8.880 | 3,754 |
| 2025-01-07 | 8.700 | 8.700 | 8.320 | 8.560 | 8.560 | 3,713 |
| 2025-01-03 | 8.360 | 9.260 | 8.360 | 8.660 | 8.660 | 4,952 |
| 2025-01-02 | 8.120 | 8.960 | 8.120 | 8.360 | 8.360 | 4,265 |
| 2024-12-30 | 9.140 | 9.140 | 8.080 | 8.680 | 8.680 | 31,052 |
| 2024-12-27 | 7.620 | 8.400 | 7.620 | 8.300 | 8.300 | 4,658 |
| 2024-12-23 | 8.160 | 8.160 | 7.500 | 7.960 | 7.960 | 1,736 |
| 2024-12-20 | 7.720 | 8.140 | 7.580 | 7.580 | 7.580 | 496 |
| 2024-12-19 | 7.780 | 8.160 | 7.540 | 7.720 | 7.720 | 12,628 |
| 2024-12-18 | 7.960 | 7.960 | 7.500 | 7.800 | 7.800 | 6,289 |
| 2024-12-17 | 7.520 | 7.700 | 7.500 | 7.700 | 7.700 | 3,265 |
| 2024-12-16 | 7.400 | 8.240 | 7.400 | 7.620 | 7.620 | 5,398 |
| 2024-12-13 | 7.740 | 7.800 | 7.640 | 7.800 | 7.800 | 21,441 |
| 2024-12-12 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 4,609 |
| 2024-12-11 | 7.800 | 7.800 | 7.520 | 7.600 | 7.600 | 29,898 |
| 2024-12-10 | 7.800 | 7.800 | 7.640 | 7.680 | 7.680 | 4,114 |
| 2024-12-09 | 7.660 | 7.780 | 7.660 | 7.780 | 7.780 | 4,501 |
| 2024-12-06 | 7.800 | 7.800 | 7.660 | 7.660 | 7.660 | 307 |
| 2024-12-05 | 7.840 | 7.840 | 7.700 | 7.800 | 7.800 | 23,712 |
| 2024-12-04 | 7.560 | 7.780 | 7.560 | 7.740 | 7.740 | 3,700 |
| 2024-12-03 | 7.820 | 7.980 | 7.560 | 7.680 | 7.680 | 40,163 |
| 2024-12-02 | 7.920 | 7.980 | 7.820 | 7.820 | 7.820 | 19,849 |
| 2024-11-29 | 7.880 | 8.040 | 7.880 | 7.880 | 7.880 | 2,161 |
| 2024-11-28 | 7.920 | 8.000 | 7.880 | 7.880 | 7.880 | 15,471 |
| 2024-11-27 | 8.120 | 8.120 | 7.960 | 7.960 | 7.960 | 868 |
| 2024-11-26 | 7.940 | 8.020 | 7.920 | 7.920 | 7.920 | 3,212 |
| 2024-11-25 | 8.000 | 8.340 | 7.920 | 7.920 | 7.920 | 6,411 |
| 2024-11-22 | 8.000 | 8.140 | 7.920 | 7.940 | 7.940 | 8,755 |
| 2024-11-21 | 7.820 | 8.000 | 7.820 | 7.840 | 7.840 | 5,348 |
| 2024-11-20 | 7.840 | 8.040 | 7.820 | 7.840 | 7.840 | 10,817 |
| 2024-11-19 | 8.000 | 8.000 | 7.760 | 7.760 | 7.760 | 37,334 |
| 2024-11-18 | 8.180 | 8.180 | 7.820 | 7.820 | 7.820 | 4,369 |
| 2024-11-15 | 8.100 | 8.140 | 7.960 | 7.960 | 7.960 | 2,101 |
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.