Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 2.140
-0.040 (-1.87%)
Jan 21, 2026, 5:01 PM CET
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.19 | 2.24 | 2.02 | 2.02 | - | -5.61% | 25,137 |
| Jan 20, 2026 | 1.90 | 2.23 | 1.81 | 2.14 | 2.14 | 7.54% | 56,955 |
| Jan 19, 2026 | 2.34 | 2.34 | 1.92 | 1.99 | 1.99 | -15.32% | 72,237 |
| Jan 16, 2026 | 2.05 | 2.35 | 1.95 | 2.35 | 2.35 | 15.20% | 180,798 |
| Jan 15, 2026 | 1.84 | 2.25 | 1.80 | 2.04 | 2.04 | 11.17% | 411,181 |
| Jan 14, 2026 | 1.84 | 1.94 | 1.74 | 1.84 | 1.84 | 1.94% | 51,928 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.67 | 1.80 | 1.80 | -2.70% | 17,868 |
| Jan 12, 2026 | 1.60 | 1.89 | 1.47 | 1.85 | 1.85 | 15.99% | 121,543 |
| Jan 9, 2026 | 1.55 | 1.64 | 1.54 | 1.60 | 1.60 | 3.91% | 83,003 |
| Jan 8, 2026 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 4.07% | 71,271 |
| Jan 7, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 8.46% | 51,564 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -5.56% | 13,230 |
| Jan 2, 2026 | 1.48 | 1.48 | 1.34 | 1.44 | 1.44 | -2.04% | 77,526 |
| Dec 30, 2025 | 1.33 | 1.48 | 1.33 | 1.47 | 1.47 | 6.14% | 115,296 |
| Dec 29, 2025 | 1.35 | 1.40 | 1.31 | 1.39 | 1.39 | -1.07% | 24,179 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.31 | 1.40 | 1.40 | -6.04% | 71,120 |
| Dec 22, 2025 | 1.29 | 1.49 | 1.25 | 1.49 | 1.49 | 15.06% | 99,091 |
| Dec 19, 2025 | 1.31 | 1.31 | 1.21 | 1.30 | 1.30 | -0.38% | 157,488 |
| Dec 18, 2025 | 1.26 | 1.32 | 1.10 | 1.30 | 1.30 | 4.00% | 49,960 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.20 | 1.25 | 1.25 | -4.21% | 85,752 |
| Dec 16, 2025 | 1.41 | 1.45 | 1.25 | 1.31 | 1.31 | -7.12% | 393,588 |
| Dec 15, 2025 | 1.44 | 1.45 | 1.31 | 1.41 | 1.41 | -2.09% | 69,087 |
| Dec 12, 2025 | 1.50 | 1.51 | 1.41 | 1.44 | 1.44 | -2.05% | 72,363 |
| Dec 11, 2025 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 2.09% | 30,469 |
| Dec 10, 2025 | 1.39 | 1.50 | 1.39 | 1.44 | 1.44 | 3.99% | 61,417 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 35,800 |
| Dec 8, 2025 | 1.40 | 1.47 | 1.33 | 1.33 | 1.33 | -4.32% | 50,963 |
| Dec 5, 2025 | 1.49 | 1.54 | 1.27 | 1.39 | 1.39 | 11.20% | 321,441 |
| Dec 4, 2025 | 1.30 | 1.35 | 1.23 | 1.25 | 1.25 | -7.06% | 22,729 |
| Dec 3, 2025 | 1.32 | 1.37 | 1.29 | 1.35 | 1.35 | 2.28% | 24,166 |
| Dec 2, 2025 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | 2.73% | 23,738 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 41,691 |
| Nov 28, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 6.30% | 10,968 |
| Nov 27, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.68% | 53,552 |
| Nov 26, 2025 | 1.33 | 1.39 | 1.26 | 1.31 | 1.31 | -1.88% | 28,957 |
| Nov 25, 2025 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 37,757 |
| Nov 24, 2025 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | 4.96% | 143,150 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.10 | 1.21 | 1.21 | -10.37% | 214,743 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.24 | 1.35 | 1.35 | 0.37% | 119,937 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.23 | 1.35 | 1.35 | 3.86% | 42,295 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.24 | 1.30 | 1.30 | -3.72% | 104,083 |
| Nov 17, 2025 | 1.41 | 1.46 | 1.31 | 1.35 | 1.35 | -6.27% | 178,975 |
| Nov 14, 2025 | 1.51 | 1.51 | 1.40 | 1.44 | 1.44 | -4.97% | 76,751 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.41 | 1.51 | 1.51 | -0.66% | 202,710 |
| Nov 12, 2025 | 1.40 | 1.52 | 1.36 | 1.52 | 1.52 | 8.57% | 139,589 |
| Nov 11, 2025 | 1.33 | 1.41 | 1.30 | 1.40 | 1.40 | 2.94% | 270,917 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.30 | 1.36 | 1.36 | -7.17% | 86,983 |
| Nov 7, 2025 | 1.41 | 1.60 | 1.39 | 1.47 | 1.47 | 4.27% | 78,284 |
| Nov 6, 2025 | 1.32 | 1.69 | 1.31 | 1.41 | 1.41 | 4.46% | 1,030,137 |
| Nov 5, 2025 | 1.41 | 1.44 | 1.29 | 1.35 | 1.35 | -3.93% | 202,017 |