Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 1.580
-0.020 (-1.25%)
At close: Mar 4, 2026
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | - | -0.63% | 9,510 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 9,408 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 13,819 |
| Feb 27, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 2.14% | 6,638 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -3.82% | 28,853 |
| Feb 25, 2026 | 1.75 | 1.79 | 1.69 | 1.70 | 1.70 | -2.02% | 7,694 |
| Feb 24, 2026 | 1.68 | 1.83 | 1.67 | 1.74 | 1.74 | 3.58% | 25,579 |
| Feb 23, 2026 | 1.70 | 1.74 | 1.60 | 1.68 | 1.68 | -1.47% | 35,308 |
| Feb 20, 2026 | 1.61 | 1.84 | 1.61 | 1.70 | 1.70 | 6.25% | 106,194 |
| Feb 19, 2026 | 1.59 | 1.65 | 1.59 | 1.60 | 1.60 | 0.63% | 16,980 |
| Feb 18, 2026 | 1.59 | 1.74 | 1.59 | 1.59 | 1.59 | 2.25% | 3,337 |
| Feb 17, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | - | 14,817 |
| Feb 16, 2026 | 1.59 | 1.69 | 1.50 | 1.56 | 1.56 | -2.81% | 99,245 |
| Feb 13, 2026 | 1.51 | 1.70 | 1.51 | 1.60 | 1.60 | -0.93% | 23,230 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -2.12% | 8,933 |
| Feb 11, 2026 | 1.69 | 1.94 | 1.65 | 1.65 | 1.65 | -0.30% | 13,248 |
| Feb 10, 2026 | 1.71 | 1.79 | 1.50 | 1.66 | 1.66 | -3.22% | 10,323 |
| Feb 9, 2026 | 1.71 | 1.79 | 1.70 | 1.71 | 1.71 | -3.93% | 12,426 |
| Feb 6, 2026 | 1.70 | 1.79 | 1.53 | 1.78 | 1.78 | 1.71% | 118,648 |
| Feb 5, 2026 | 1.99 | 2.05 | 1.50 | 1.75 | 1.75 | -14.22% | 78,208 |
| Feb 4, 2026 | 1.95 | 2.20 | 1.86 | 2.04 | 2.04 | 2.00% | 21,329 |
| Feb 3, 2026 | 1.83 | 2.04 | 1.83 | 2.00 | 2.00 | 12.04% | 16,596 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.74 | 1.79 | 1.79 | -3.77% | 21,804 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -2.37% | 6,940 |
| Jan 29, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | 2.70% | 20,126 |
| Jan 28, 2026 | 1.85 | 1.92 | 1.80 | 1.85 | 1.85 | -0.54% | 10,879 |
| Jan 27, 2026 | 1.88 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 58,684 |
| Jan 26, 2026 | 2.02 | 2.02 | 1.52 | 1.90 | 1.90 | -7.32% | 61,597 |
| Jan 23, 2026 | 2.11 | 2.17 | 2.00 | 2.05 | 2.05 | -1.44% | 43,048 |
| Jan 22, 2026 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | -2.80% | 65,383 |
| Jan 21, 2026 | 2.19 | 2.24 | 2.02 | 2.14 | 2.14 | - | 27,091 |
| 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 |