Guideline Geo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.080 | 8.180 | 7.900 | 7.900 | 7.900 | 11,594 |
| 2024-11-13 | 8.060 | 8.140 | 8.060 | 8.140 | 8.140 | 1,248 |
| 2024-11-12 | 8.100 | 8.300 | 8.020 | 8.180 | 8.180 | 11,603 |
| 2024-11-11 | 7.900 | 8.300 | 7.860 | 8.040 | 8.040 | 11,426 |
| 2024-11-08 | 8.020 | 8.180 | 8.020 | 8.040 | 8.040 | 226 |
| 2024-11-07 | 8.100 | 8.100 | 8.000 | 8.020 | 8.020 | 1,574 |
| 2024-11-06 | 8.020 | 8.300 | 8.000 | 8.080 | 8.080 | 24,692 |
| 2024-11-05 | 8.120 | 8.200 | 7.800 | 8.200 | 8.200 | 7,367 |
| 2024-11-04 | 8.280 | 8.280 | 8.120 | 8.160 | 8.160 | 5,007 |
| 2024-11-01 | 8.400 | 8.400 | 8.240 | 8.380 | 8.380 | 3,852 |
| 2024-10-31 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 111,098 |
| 2024-10-30 | 8.220 | 8.380 | 8.220 | 8.240 | 8.240 | 8,633 |
| 2024-10-29 | 8.400 | 8.400 | 8.200 | 8.220 | 8.220 | 16,863 |
| 2024-10-28 | 8.400 | 8.600 | 8.300 | 8.400 | 8.400 | 42,153 |
| 2024-10-25 | 9.000 | 9.000 | 7.700 | 8.380 | 8.380 | 83,748 |
| 2024-10-24 | 9.420 | 9.660 | 9.200 | 9.500 | 9.500 | 7,443 |
| 2024-10-23 | 9.220 | 9.460 | 9.220 | 9.420 | 9.420 | 3,747 |
| 2024-10-22 | 9.320 | 9.500 | 9.320 | 9.480 | 9.480 | 9,054 |
| 2024-10-21 | 9.480 | 9.480 | 9.300 | 9.300 | 9.300 | 4,258 |
| 2024-10-18 | 9.140 | 9.680 | 9.140 | 9.480 | 9.480 | 5,284 |
| 2024-10-17 | 9.220 | 9.360 | 9.220 | 9.360 | 9.360 | 2,373 |
| 2024-10-16 | 8.980 | 9.280 | 8.980 | 9.240 | 9.240 | 4,585 |
| 2024-10-15 | 9.300 | 9.340 | 9.100 | 9.340 | 9.340 | 16,319 |
| 2024-10-14 | 9.380 | 9.380 | 9.260 | 9.320 | 9.320 | 1,278 |
| 2024-10-11 | 9.320 | 9.380 | 9.320 | 9.380 | 9.380 | 555 |
| 2024-10-10 | 9.180 | 9.400 | 9.180 | 9.380 | 9.380 | 4,055 |
| 2024-10-09 | 9.120 | 9.760 | 9.100 | 9.480 | 9.480 | 4,671 |
| 2024-10-08 | 9.400 | 9.400 | 9.120 | 9.120 | 9.120 | 186 |
| 2024-10-07 | 9.160 | 9.200 | 9.160 | 9.200 | 9.200 | 709 |
| 2024-10-04 | 9.380 | 9.380 | 9.120 | 9.160 | 9.160 | 2,257 |
| 2024-10-03 | 9.480 | 9.480 | 9.200 | 9.400 | 9.400 | 3,335 |
| 2024-10-02 | 9.460 | 9.460 | 9.200 | 9.240 | 9.240 | 4,072 |
| 2024-10-01 | 9.500 | 9.500 | 9.200 | 9.400 | 9.400 | 14,961 |
| 2024-09-30 | 9.600 | 9.600 | 9.320 | 9.500 | 9.500 | 5,057 |
| 2024-09-27 | 9.720 | 9.860 | 9.300 | 9.620 | 9.620 | 18,188 |
| 2024-09-26 | 9.760 | 9.860 | 9.480 | 9.700 | 9.700 | 21,304 |
| 2024-09-25 | 9.560 | 9.980 | 9.420 | 9.420 | 9.420 | 35,463 |
| 2024-09-24 | 9.760 | 9.780 | 9.680 | 9.780 | 9.780 | 3,170 |
| 2024-09-23 | 9.340 | 9.800 | 9.340 | 9.800 | 9.800 | 2,830 |
| 2024-09-20 | 9.720 | 9.720 | 9.200 | 9.520 | 9.520 | 6,469 |
| 2024-09-19 | 9.940 | 9.940 | 9.520 | 9.520 | 9.520 | 43,831 |
| 2024-09-18 | 9.860 | 10.100 | 9.840 | 9.840 | 9.840 | 428 |
| 2024-09-17 | 10.450 | 10.450 | 9.860 | 10.050 | 10.050 | 6,171 |
| 2024-09-16 | 9.700 | 10.600 | 9.700 | 10.300 | 10.300 | 25,503 |
| 2024-09-13 | 9.620 | 10.350 | 9.620 | 10.000 | 10.000 | 43,601 |
| 2024-09-12 | 10.200 | 10.200 | 9.780 | 9.780 | 9.780 | 14,437 |
| 2024-09-11 | 10.800 | 10.800 | 9.900 | 10.200 | 10.200 | 72,982 |
| 2024-09-10 | 10.500 | 10.800 | 10.100 | 10.800 | 10.800 | 23,846 |
| 2024-09-09 | 11.200 | 11.200 | 10.200 | 10.500 | 10.500 | 923 |
| 2024-09-06 | 10.150 | 10.300 | 9.960 | 10.050 | 10.050 | 65,815 |
| 2024-09-05 | 10.600 | 10.700 | 10.100 | 10.100 | 10.100 | 24,534 |
| 2024-09-04 | 10.800 | 11.050 | 10.600 | 10.600 | 10.600 | 7,691 |
| 2024-09-03 | 11.050 | 11.250 | 10.600 | 11.000 | 11.000 | 21,671 |
| 2024-09-02 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 8 |
| 2024-08-30 | 11.000 | 11.400 | 11.000 | 11.400 | 11.400 | 11,152 |
| 2024-08-29 | 11.400 | 11.400 | 11.000 | 11.000 | 11.000 | 6,299 |
| 2024-08-28 | 11.050 | 11.700 | 11.000 | 11.250 | 11.250 | 2,578 |
| 2024-08-27 | 11.000 | 11.850 | 11.000 | 11.050 | 11.050 | 8,397 |
| 2024-08-26 | 11.400 | 11.400 | 10.800 | 10.950 | 10.950 | 21,055 |
| 2024-08-23 | 11.000 | 11.750 | 10.300 | 11.400 | 11.400 | 12,284 |
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.