Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 21.90
-0.20 (-0.90%)
Sep 10, 2025, 11:35 AM CET
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.10 | 22.30 | 21.80 | 22.10 | 22.10 | - | 15,686 |
| Sep 8, 2025 | 22.20 | 22.60 | 21.70 | 22.10 | 22.10 | -3.07% | 32,103 |
| Sep 5, 2025 | 22.90 | 23.00 | 22.50 | 22.80 | 22.80 | -0.44% | 47,619 |
| Sep 4, 2025 | 23.00 | 23.30 | 22.70 | 22.90 | 22.90 | -0.43% | 13,130 |
| Sep 3, 2025 | 22.50 | 23.10 | 22.00 | 23.00 | 23.00 | 1.77% | 28,255 |
| Sep 2, 2025 | 22.60 | 22.90 | 22.10 | 22.60 | 22.60 | -0.44% | 20,302 |
| Sep 1, 2025 | 23.10 | 23.80 | 22.20 | 22.70 | 22.70 | 1.79% | 53,236 |
| Aug 29, 2025 | 22.30 | 22.40 | 21.80 | 22.30 | 22.30 | -1.76% | 9,528 |
| Aug 28, 2025 | 22.20 | 23.20 | 21.60 | 22.70 | 22.70 | 2.25% | 40,791 |
| Aug 27, 2025 | 22.40 | 22.40 | 21.70 | 22.20 | 22.20 | -0.45% | 8,955 |
| Aug 26, 2025 | 21.50 | 22.30 | 20.90 | 22.30 | 22.30 | 3.72% | 29,221 |
| Aug 25, 2025 | 22.40 | 22.50 | 21.30 | 21.50 | 21.50 | -3.59% | 47,018 |
| Aug 22, 2025 | 22.10 | 22.30 | 21.30 | 22.30 | 22.30 | -0.89% | 26,503 |
| Aug 21, 2025 | 23.40 | 23.40 | 21.30 | 22.50 | 22.50 | -3.85% | 38,209 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.30 | 23.40 | 23.40 | 1.30% | 13,145 |
| Aug 19, 2025 | 23.60 | 24.00 | 22.50 | 23.10 | 23.10 | -0.86% | 17,126 |
| Aug 18, 2025 | 22.20 | 23.90 | 22.20 | 23.30 | 23.30 | 2.64% | 19,445 |
| Aug 15, 2025 | 22.90 | 23.20 | 22.20 | 22.70 | 22.70 | -0.87% | 20,604 |
| Aug 14, 2025 | 23.40 | 23.40 | 22.80 | 22.90 | 22.90 | -2.55% | 13,844 |
| Aug 13, 2025 | 23.50 | 23.80 | 22.70 | 23.50 | 23.50 | - | 23,426 |
| Aug 12, 2025 | 23.00 | 24.70 | 22.70 | 23.50 | 23.50 | 2.62% | 33,918 |
| Aug 11, 2025 | 22.50 | 23.70 | 22.10 | 22.90 | 22.90 | 2.23% | 49,577 |
| Aug 8, 2025 | 23.00 | 23.20 | 22.30 | 22.40 | 22.40 | -2.61% | 28,967 |
| Aug 7, 2025 | 22.50 | 23.00 | 21.90 | 23.00 | 23.00 | 6.98% | 28,706 |
| Aug 6, 2025 | 20.70 | 22.30 | 20.40 | 21.50 | 21.50 | 5.91% | 92,448 |
| Aug 5, 2025 | 20.60 | 21.80 | 20.20 | 20.30 | 20.30 | 2.53% | 49,498 |
| Aug 4, 2025 | 20.50 | 21.10 | 19.55 | 19.80 | 19.80 | -3.41% | 27,912 |
| Aug 1, 2025 | 19.45 | 20.90 | 19.25 | 20.50 | 20.50 | 5.40% | 67,100 |
| Jul 31, 2025 | 19.75 | 20.30 | 19.20 | 19.45 | 19.45 | -1.77% | 19,105 |
| Jul 30, 2025 | 20.70 | 20.70 | 18.85 | 19.80 | 19.80 | 1.02% | 24,202 |
| Jul 29, 2025 | 19.45 | 20.80 | 19.40 | 19.60 | 19.60 | -0.51% | 17,598 |
| Jul 28, 2025 | 19.85 | 20.60 | 19.45 | 19.70 | 19.70 | -1.99% | 29,528 |
| Jul 25, 2025 | 19.55 | 20.40 | 19.40 | 20.10 | 20.10 | 2.81% | 14,589 |
| Jul 24, 2025 | 19.25 | 19.80 | 18.90 | 19.55 | 19.55 | 1.56% | 14,314 |
| Jul 23, 2025 | 19.45 | 19.70 | 18.90 | 19.25 | 19.25 | -2.04% | 12,475 |
| Jul 22, 2025 | 18.95 | 19.65 | 18.90 | 19.65 | 19.65 | 2.88% | 15,576 |
| Jul 21, 2025 | 20.20 | 20.30 | 19.00 | 19.10 | 19.10 | -5.45% | 20,404 |
| Jul 18, 2025 | 20.20 | 21.00 | 19.20 | 20.20 | 20.20 | -0.49% | 48,936 |
| Jul 17, 2025 | 19.95 | 21.00 | 19.95 | 20.30 | 20.30 | 2.27% | 21,518 |
| Jul 16, 2025 | 18.95 | 21.60 | 18.45 | 19.85 | 19.85 | 5.87% | 91,403 |
| Jul 15, 2025 | 19.00 | 19.20 | 18.00 | 18.75 | 18.75 | -1.32% | 37,758 |
| Jul 14, 2025 | 18.45 | 19.00 | 18.45 | 19.00 | 19.00 | 2.15% | 23,258 |
| Jul 11, 2025 | 18.90 | 18.90 | 18.05 | 18.60 | 18.60 | 2.20% | 21,446 |
| Jul 10, 2025 | 18.80 | 19.25 | 18.00 | 18.20 | 18.20 | -2.93% | 17,886 |
| Jul 9, 2025 | 18.55 | 19.25 | 18.35 | 18.75 | 18.75 | 0.81% | 32,146 |
| Jul 8, 2025 | 17.55 | 18.70 | 17.55 | 18.60 | 18.60 | 7.51% | 37,281 |
| Jul 7, 2025 | 17.10 | 18.45 | 16.80 | 17.30 | 17.30 | -0.57% | 49,089 |
| Jul 4, 2025 | 16.75 | 17.40 | 16.75 | 17.40 | 17.40 | 2.05% | 18,956 |
| Jul 3, 2025 | 17.00 | 17.30 | 16.70 | 17.05 | 17.05 | 0.59% | 23,142 |
| Jul 2, 2025 | 17.85 | 17.85 | 16.90 | 16.95 | 16.95 | -3.42% | 7,305 |