Guideline Geo AB (publ) (STO:GGEO)
Sweden · Delayed Price · Currency is SEK 8.38
-0.18 (-2.15%)
Oct 10, 2025, 5:29 PM CET
Guideline Geo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.50 | 8.84 | 8.20 | 8.38 | 8.38 | - | 9,099 |
| Oct 9, 2025 | 8.98 | 8.98 | 8.32 | 8.38 | 8.38 | -4.56% | 4,116 |
| Oct 8, 2025 | 8.26 | 8.78 | 8.26 | 8.78 | 8.78 | 3.05% | 106 |
| Oct 7, 2025 | 8.72 | 8.94 | 8.22 | 8.52 | 8.52 | -2.29% | 7,607 |
| Oct 6, 2025 | 8.70 | 9.14 | 8.26 | 8.72 | 8.72 | 0.23% | 10,059 |
| Oct 3, 2025 | 8.50 | 8.98 | 8.50 | 8.70 | 8.70 | 2.84% | 10,159 |
| Oct 2, 2025 | 9.38 | 9.38 | 8.46 | 8.46 | 8.46 | -3.64% | 13,274 |
| Oct 1, 2025 | 9.02 | 9.10 | 8.78 | 8.78 | 8.78 | -3.73% | 8,291 |
| Sep 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | 274 |
| Sep 29, 2025 | 9.00 | 9.16 | 8.74 | 9.14 | 9.14 | 1.56% | 338 |
| Sep 26, 2025 | 9.00 | 9.30 | 8.30 | 9.00 | 9.00 | - | 7,330 |
| Sep 25, 2025 | 9.12 | 9.14 | 8.94 | 9.00 | 9.00 | -2.17% | 3,353 |
| Sep 24, 2025 | 8.16 | 9.20 | 8.16 | 9.20 | 9.20 | 1.32% | 2,697 |
| Sep 23, 2025 | 8.88 | 9.08 | 8.68 | 9.08 | 9.08 | -1.09% | 6,994 |
| Sep 22, 2025 | 9.28 | 9.28 | 8.72 | 9.18 | 9.18 | 1.32% | 2,455 |
| Sep 19, 2025 | 8.74 | 9.06 | 8.74 | 9.06 | 9.06 | 1.12% | 4,228 |
| Sep 18, 2025 | 9.00 | 9.04 | 8.30 | 8.96 | 8.96 | -3.66% | 8,390 |
| Sep 17, 2025 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | -0.85% | 5,510 |
| Sep 16, 2025 | 9.28 | 9.42 | 9.12 | 9.38 | 9.38 | 5.39% | 7,939 |
| Sep 15, 2025 | 9.44 | 9.44 | 8.84 | 8.90 | 8.90 | -1.11% | 69 |
| Sep 12, 2025 | 9.10 | 9.18 | 8.82 | 9.00 | 9.00 | -5.06% | 8,239 |
| Sep 11, 2025 | 9.22 | 9.48 | 8.90 | 9.48 | 9.48 | 2.38% | 6,471 |
| Sep 10, 2025 | 8.84 | 9.26 | 8.84 | 9.26 | 9.26 | 1.76% | 51 |
| Sep 9, 2025 | 8.06 | 9.24 | 8.06 | 9.10 | 9.10 | -0.87% | 131 |
| Sep 8, 2025 | 9.20 | 9.20 | 8.74 | 9.18 | 9.18 | -0.22% | 138 |
| Sep 5, 2025 | 9.54 | 9.54 | 9.08 | 9.20 | 9.20 | 0.88% | 3,832 |
| Sep 4, 2025 | 9.14 | 9.14 | 8.90 | 9.12 | 9.12 | -0.65% | 9,278 |
| Sep 3, 2025 | 10.30 | 10.30 | 9.00 | 9.18 | 9.18 | 2.23% | 3,115 |
| Sep 2, 2025 | 9.06 | 9.22 | 8.92 | 8.98 | 8.98 | -4.47% | 24,904 |
| Sep 1, 2025 | 9.04 | 9.44 | 9.04 | 9.40 | 9.40 | -1.67% | 12,307 |
| Aug 29, 2025 | 9.58 | 9.58 | 9.02 | 9.56 | 9.56 | - | 370 |
| Aug 28, 2025 | 9.36 | 9.76 | 9.14 | 9.56 | 9.56 | -2.85% | 3,571 |
| Aug 27, 2025 | 9.10 | 9.84 | 9.08 | 9.84 | 9.84 | -0.20% | 6,745 |
| Aug 26, 2025 | 9.60 | 9.86 | 9.50 | 9.86 | 9.86 | 2.49% | 926 |
| Aug 25, 2025 | 9.60 | 9.62 | 9.46 | 9.62 | 9.62 | 1.69% | 12,781 |
| Aug 22, 2025 | 9.70 | 9.70 | 8.42 | 9.46 | 9.46 | -4.44% | 50,030 |
| Aug 21, 2025 | 10.10 | 10.10 | 9.50 | 9.90 | 9.90 | 1.02% | 5,630 |
| Aug 20, 2025 | 9.80 | 9.82 | 9.54 | 9.80 | 9.80 | -1.01% | 6,123 |
| Aug 19, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -0.40% | 5,012 |
| Aug 18, 2025 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 0.20% | 1,619 |
| Aug 15, 2025 | 9.74 | 9.94 | 9.68 | 9.92 | 9.92 | 1.85% | 2,060 |
| Aug 14, 2025 | 9.72 | 9.82 | 9.00 | 9.74 | 9.74 | -3.08% | 24,771 |
| Aug 13, 2025 | 10.00 | 10.10 | 9.84 | 10.05 | 10.05 | -0.50% | 30,493 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.10 | 10.10 | 10.10 | -2.88% | 9,019 |
| Aug 11, 2025 | 10.35 | 10.90 | 10.30 | 10.40 | 10.40 | -3.26% | 1,812 |
| Aug 8, 2025 | 10.80 | 10.80 | 10.25 | 10.75 | 10.75 | 2.38% | 24 |
| Aug 7, 2025 | 10.20 | 10.90 | 10.15 | 10.50 | 10.50 | 2.94% | 20,089 |
| Aug 6, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 9,122 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.05 | 10.20 | 10.20 | 2.00% | 1,944 |
| Aug 4, 2025 | 10.20 | 10.20 | 9.84 | 10.00 | 10.00 | -1.96% | 2,811 |