Guideline Geo AB (publ) (STO:GGEO)
Sweden · Delayed Price · Currency is SEK 9.58
+0.14 (1.48%)
Sep 4, 2026, 12:03 PM CET
Guideline Geo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.62 | 9.62 | 9.36 | 9.58 | 9.58 | 1.48% | 373 |
| Sep 3, 2026 | 9.66 | 9.66 | 9.44 | 9.44 | 9.44 | -0.42% | 2,007 |
| Sep 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.25% | 1,000 |
| Aug 31, 2026 | 9.36 | 10.00 | 9.26 | 9.60 | 9.60 | 0.84% | 3,792 |
| Aug 27, 2026 | 9.32 | 9.56 | 9.26 | 9.52 | 9.52 | 0.21% | 10,667 |
| Aug 26, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 2.15% | 3,000 |
| Aug 25, 2026 | 9.48 | 9.50 | 9.26 | 9.30 | 9.30 | -2.11% | 4,210 |
| Aug 24, 2026 | 9.32 | 9.50 | 9.20 | 9.50 | 9.50 | -2.06% | 4,418 |
| Aug 21, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | -1.22% | 3,132 |
| Aug 20, 2026 | 9.78 | 9.84 | 9.78 | 9.82 | 9.82 | -1.01% | 6,112 |
| Aug 19, 2026 | 9.54 | 9.92 | 9.28 | 9.92 | 9.92 | - | 28,221 |
| Aug 17, 2026 | 9.54 | 10.00 | 9.54 | 9.92 | 9.92 | 0.20% | 9,428 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.68 | 9.90 | 9.90 | -0.60% | 4,327 |
| Aug 13, 2026 | 9.40 | 9.96 | 9.40 | 9.96 | 9.96 | 0.61% | 12,835 |
| Aug 12, 2026 | 9.40 | 9.90 | 9.34 | 9.90 | 9.90 | 5.54% | 6,100 |
| Aug 11, 2026 | 9.42 | 9.54 | 9.38 | 9.38 | 9.38 | -1.26% | 5,000 |
| Aug 10, 2026 | 9.72 | 9.80 | 9.40 | 9.50 | 9.50 | -3.85% | 9,545 |
| Aug 7, 2026 | 9.34 | 9.98 | 9.32 | 9.88 | 9.88 | -0.40% | 1,121 |
| Aug 6, 2026 | 9.82 | 9.94 | 9.38 | 9.92 | 9.92 | 4.64% | 3,430 |
| Aug 5, 2026 | 9.80 | 9.80 | 9.48 | 9.48 | 9.48 | -3.66% | 3,413 |
| Aug 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% | 201 |
| Aug 3, 2026 | 9.50 | 10.00 | 9.34 | 10.00 | 10.00 | 4.17% | 7,042 |
| Jul 31, 2026 | 9.78 | 9.78 | 9.32 | 9.60 | 9.60 | -0.83% | 6,960 |
| Jul 30, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -5.10% | 1,000 |
| Jul 29, 2026 | 9.46 | 10.20 | 9.46 | 10.20 | 10.20 | 2.62% | 1,920 |
| Jul 28, 2026 | 9.66 | 9.94 | 9.64 | 9.94 | 9.94 | -2.55% | 1,222 |
| Jul 27, 2026 | 9.90 | 10.25 | 9.90 | 10.20 | 10.20 | 3.03% | 2,510 |
| Jul 22, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | -1.00% | 1,188 |
| Jul 21, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.20% | 3,872 |
| Jul 20, 2026 | 9.30 | 9.98 | 9.30 | 9.98 | 9.98 | 2.89% | 13,938 |
| Jul 17, 2026 | 9.44 | 9.70 | 9.30 | 9.70 | 9.70 | 0.83% | 12,537 |
| Jul 16, 2026 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | 4.57% | 8,278 |
| Jul 15, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | - | 2,631 |
| Jul 14, 2026 | 9.56 | 9.80 | 9.20 | 9.20 | 9.20 | - | 4,889 |
| Jul 13, 2026 | 9.24 | 9.58 | 9.20 | 9.20 | 9.20 | -3.16% | 741 |
| Jul 9, 2026 | 9.28 | 9.50 | 9.22 | 9.50 | 9.50 | 3.04% | 4,660 |
| Jul 8, 2026 | 9.28 | 9.28 | 9.22 | 9.22 | 9.22 | -3.56% | 815 |
| Jul 7, 2026 | 9.30 | 9.60 | 9.24 | 9.56 | 9.56 | 3.69% | 7,078 |
| Jul 6, 2026 | 9.28 | 9.28 | 9.14 | 9.22 | 9.22 | -1.91% | 943 |
| Jul 3, 2026 | 9.02 | 9.40 | 9.02 | 9.40 | 9.40 | 4.21% | 6,630 |
| Jul 2, 2026 | 9.02 | 9.32 | 9.00 | 9.02 | 9.02 | -4.04% | 1,552 |
| Jun 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1,051 |
| Jun 29, 2026 | 9.18 | 9.44 | 9.10 | 9.40 | 9.40 | -0.84% | 4,957 |
| Jun 26, 2026 | 9.12 | 9.50 | 9.12 | 9.48 | 9.48 | 2.82% | 731 |
| Jun 25, 2026 | 9.10 | 9.26 | 9.10 | 9.22 | 9.22 | -0.22% | 3,595 |
| Jun 24, 2026 | 9.42 | 9.42 | 9.06 | 9.24 | 9.24 | 0.43% | 1,939 |
| Jun 23, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | -1.92% | 66 |
| Jun 22, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.88% | 150 |
| Jun 18, 2026 | 9.58 | 9.58 | 9.24 | 9.56 | 9.56 | -0.21% | 8,321 |
| Jun 17, 2026 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | -1.44% | 3,000 |