Guideline Geo AB (publ) (STO:GGEO)
Sweden · Delayed Price · Currency is SEK 8.96
-0.28 (-3.03%)
May 6, 2026, 11:26 AM CET
Guideline Geo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.90 | 8.96 | 8.66 | 8.96 | - | -3.03% | 12,898 |
| May 5, 2026 | 8.88 | 9.24 | 8.84 | 9.24 | 9.24 | -0.65% | 3,100 |
| May 4, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | -0.85% | 785 |
| Apr 30, 2026 | 8.86 | 9.38 | 8.86 | 9.38 | 9.38 | -0.21% | 1,902 |
| Apr 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 57 |
| Apr 28, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 7,277 |
| Apr 27, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | - | 17,191 |
| Apr 24, 2026 | 10.45 | 10.45 | 8.80 | 9.00 | 9.00 | -8.16% | 79,303 |
| Apr 23, 2026 | 9.54 | 9.84 | 9.54 | 9.80 | 9.80 | 0.82% | 610 |
| Apr 22, 2026 | 9.84 | 9.84 | 9.72 | 9.72 | 9.72 | 2.53% | 101 |
| Apr 21, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.28% | 1,159 |
| Apr 20, 2026 | 9.94 | 9.94 | 9.18 | 9.36 | 9.36 | 1.52% | 226 |
| Apr 17, 2026 | 9.66 | 9.68 | 9.22 | 9.22 | 9.22 | -4.75% | 35,907 |
| Apr 16, 2026 | 9.40 | 9.68 | 9.40 | 9.68 | 9.68 | - | 1,806 |
| Apr 15, 2026 | 9.62 | 12.10 | 9.62 | 9.68 | 9.68 | 2.98% | 10,265 |
| Apr 14, 2026 | 9.48 | 10.40 | 9.26 | 9.40 | 9.40 | -0.84% | 8,490 |
| Apr 13, 2026 | 9.48 | 9.48 | 9.00 | 9.48 | 9.48 | -1.25% | 112 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% | 12 |
| Apr 9, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | 5.99% | 1,988 |
| Apr 8, 2026 | 8.92 | 9.48 | 8.92 | 9.02 | 9.02 | 0.89% | 4,796 |
| Apr 7, 2026 | 8.92 | 9.40 | 8.92 | 8.94 | 8.94 | 0.22% | 267 |
| Apr 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.29% | 10 |
| Apr 1, 2026 | 8.96 | 9.40 | 8.92 | 9.32 | 9.32 | -0.64% | 6,971 |
| Mar 31, 2026 | 9.04 | 9.50 | 9.04 | 9.38 | 9.38 | -1.05% | 3,893 |
| Mar 27, 2026 | 9.52 | 9.52 | 9.02 | 9.48 | 9.48 | -0.84% | 1,504 |
| Mar 26, 2026 | 9.58 | 9.58 | 8.94 | 9.56 | 9.56 | -1.04% | 147 |
| Mar 25, 2026 | 9.40 | 9.66 | 8.80 | 9.66 | 9.66 | 2.77% | 365 |
| Mar 24, 2026 | 9.02 | 9.90 | 9.02 | 9.40 | 9.40 | 3.30% | 431 |
| Mar 23, 2026 | 9.08 | 9.36 | 8.98 | 9.10 | 9.10 | -0.22% | 20,210 |
| Mar 20, 2026 | 9.12 | 9.12 | 9.10 | 9.12 | 9.12 | -5.59% | 10,220 |
| Mar 19, 2026 | 9.18 | 9.74 | 9.08 | 9.66 | 9.66 | -0.21% | 25,151 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | 5.68% | 221 |
| Mar 16, 2026 | 9.58 | 9.58 | 9.16 | 9.16 | 9.16 | -4.18% | 702 |
| Mar 13, 2026 | 9.30 | 9.56 | 9.10 | 9.56 | 9.56 | 2.58% | 10,647 |
| Mar 12, 2026 | 9.14 | 9.34 | 8.98 | 9.32 | 9.32 | -3.12% | 19,320 |
| Mar 11, 2026 | 9.10 | 9.62 | 9.10 | 9.62 | 9.62 | 5.25% | 4,149 |
| Mar 10, 2026 | 9.10 | 9.60 | 9.10 | 9.14 | 9.14 | - | 3,081 |
| Mar 9, 2026 | 9.12 | 9.60 | 9.10 | 9.14 | 9.14 | -5.58% | 51,136 |
| Mar 6, 2026 | 9.74 | 9.74 | 9.52 | 9.68 | 9.68 | -1.22% | 7,542 |
| Mar 5, 2026 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | -0.41% | 5,106 |
| Mar 4, 2026 | 10.10 | 10.10 | 8.90 | 9.84 | 9.84 | 8.37% | 7,291 |
| Mar 3, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | -2.78% | 12,323 |
| Mar 2, 2026 | 9.10 | 9.40 | 9.10 | 9.34 | 9.34 | -0.43% | 2,098 |
| Feb 27, 2026 | 9.44 | 9.44 | 9.12 | 9.38 | 9.38 | -3.10% | 2,524 |
| Feb 26, 2026 | 9.80 | 9.80 | 9.14 | 9.68 | 9.68 | -1.02% | 610 |
| Feb 25, 2026 | 9.20 | 10.35 | 9.20 | 9.78 | 9.78 | 8.19% | 1,358 |
| Feb 24, 2026 | 9.42 | 9.42 | 8.94 | 9.04 | 9.04 | -2.59% | 68,519 |
| Feb 23, 2026 | 9.36 | 9.42 | 9.06 | 9.28 | 9.28 | -0.64% | 22,352 |
| Feb 20, 2026 | 9.36 | 9.36 | 9.32 | 9.34 | 9.34 | 0.65% | 5,098 |
| Feb 19, 2026 | 9.20 | 9.42 | 9.20 | 9.28 | 9.28 | 2.43% | 9,184 |