Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 22.20
-0.30 (-1.33%)
Oct 10, 2025, 5:29 PM CET
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.40 | 22.60 | 21.50 | 22.20 | 22.20 | -1.33% | 34,519 |
| Oct 9, 2025 | 22.90 | 22.90 | 21.90 | 22.50 | 22.50 | -0.44% | 36,984 |
| Oct 8, 2025 | 22.80 | 23.20 | 21.80 | 22.60 | 22.60 | 1.35% | 67,885 |
| Oct 7, 2025 | 22.10 | 23.40 | 21.00 | 22.30 | 22.30 | 6.19% | 65,019 |
| Oct 6, 2025 | 21.10 | 21.50 | 20.00 | 21.00 | 21.00 | 8.81% | 109,306 |
| Oct 3, 2025 | 19.65 | 20.00 | 19.00 | 19.30 | 19.30 | -3.02% | 36,359 |
| Oct 2, 2025 | 21.40 | 21.40 | 19.85 | 19.90 | 19.90 | -4.78% | 36,841 |
| Oct 1, 2025 | 22.80 | 22.80 | 20.60 | 20.90 | 20.90 | -4.57% | 41,728 |
| Sep 30, 2025 | 22.30 | 22.30 | 20.70 | 21.90 | 21.90 | -0.90% | 37,260 |
| Sep 29, 2025 | 22.10 | 22.30 | 21.50 | 22.10 | 22.10 | -3.49% | 26,134 |
| Sep 26, 2025 | 22.30 | 22.90 | 21.50 | 22.90 | 22.90 | 1.78% | 32,581 |
| Sep 25, 2025 | 22.90 | 23.30 | 22.00 | 22.50 | 22.50 | -3.85% | 44,394 |
| Sep 24, 2025 | 23.00 | 23.70 | 22.00 | 23.40 | 23.40 | 0.86% | 20,522 |
| Sep 23, 2025 | 23.70 | 23.80 | 22.60 | 23.20 | 23.20 | -1.69% | 21,907 |
| Sep 22, 2025 | 22.90 | 24.30 | 22.90 | 23.60 | 23.60 | 1.72% | 41,302 |
| Sep 19, 2025 | 22.30 | 23.80 | 21.50 | 23.20 | 23.20 | 4.04% | 63,019 |
| Sep 18, 2025 | 21.00 | 22.30 | 20.50 | 22.30 | 22.30 | 7.21% | 26,890 |
| Sep 17, 2025 | 21.90 | 21.90 | 20.50 | 20.80 | 20.80 | -4.15% | 18,641 |
| Sep 16, 2025 | 21.00 | 22.20 | 20.60 | 21.70 | 21.70 | 3.83% | 37,771 |
| Sep 15, 2025 | 22.00 | 22.40 | 20.70 | 20.90 | 20.90 | -5.00% | 54,443 |
| Sep 12, 2025 | 22.80 | 23.00 | 21.50 | 22.00 | 22.00 | -2.65% | 52,666 |
| Sep 11, 2025 | 21.90 | 22.90 | 21.50 | 22.60 | 22.60 | 4.63% | 61,966 |
| Sep 10, 2025 | 22.10 | 22.20 | 21.20 | 21.60 | 21.60 | -2.26% | 26,295 |
| 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 |