Guideline Geo AB (publ) (STO:GGEO)
Sweden · Delayed Price · Currency is SEK 9.18
-0.02 (-0.22%)
Sep 8, 2025, 3:08 PM CET
Guideline Geo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 10.25 | 10.80 | 10.20 | 10.20 | 10.20 | - | 29,858 |
| Jul 31, 2025 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 4.08% | 5,719 |
| Jul 30, 2025 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -5.77% | 6,972 |
| Jul 29, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | 14,343 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 3,860 |
| Jul 25, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 4.46% | 1,042 |
| Jul 24, 2025 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | -0.49% | 17,706 |
| Jul 23, 2025 | 10.25 | 10.35 | 10.00 | 10.15 | 10.15 | 1.50% | 30,177 |
| Jul 22, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 19,217 |
| Jul 21, 2025 | 10.00 | 10.15 | 9.80 | 10.10 | 10.10 | 1.61% | 19,985 |
| Jul 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 17, 2025 | 9.80 | 10.10 | 9.80 | 9.94 | 9.94 | -1.09% | 1,089 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.64 | 10.05 | 10.05 | 0.90% | 3,864 |
| Jul 15, 2025 | 10.00 | 10.10 | 9.92 | 9.96 | 9.96 | - | 599 |
| Jul 14, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.90% | 541 |
| Jul 11, 2025 | 9.74 | 10.05 | 9.74 | 10.05 | 10.05 | 0.70% | 30 |
| Jul 10, 2025 | 10.10 | 10.10 | 9.66 | 9.98 | 9.98 | -0.20% | 3,434 |
| Jul 9, 2025 | 10.05 | 10.05 | 9.92 | 10.00 | 10.00 | -0.50% | 3,517 |
| Jul 8, 2025 | 9.66 | 10.10 | 9.66 | 10.05 | 10.05 | -0.50% | 2,368 |
| Jul 7, 2025 | 9.92 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 6,530 |
| Jul 4, 2025 | 9.76 | 10.00 | 9.76 | 10.00 | 10.00 | 0.20% | 5,356 |
| Jul 3, 2025 | 9.92 | 9.98 | 9.62 | 9.98 | 9.98 | 1.22% | 11,431 |
| Jul 2, 2025 | 9.14 | 9.94 | 9.14 | 9.86 | 9.86 | - | 17,888 |
| Jul 1, 2025 | 8.38 | 9.88 | 8.38 | 9.86 | 9.86 | 2.07% | 592 |