Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 1.475
+0.175 (13.46%)
At close: Mar 27, 2026
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.49 | 1.32 | 1.48 | 1.48 | 13.46% | 27,786 |
| Mar 26, 2026 | 1.50 | 1.54 | 1.30 | 1.30 | 1.30 | -15.03% | 21,097 |
| Mar 25, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 3,304 |
| Mar 24, 2026 | 1.44 | 1.59 | 1.44 | 1.49 | 1.49 | 9.56% | 34,172 |
| Mar 23, 2026 | 1.51 | 1.55 | 1.30 | 1.36 | 1.36 | -12.54% | 13,430 |
| Mar 20, 2026 | 1.51 | 1.70 | 1.51 | 1.56 | 1.56 | 0.32% | 19,415 |
| Mar 19, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 2,056 |
| Mar 18, 2026 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 4,695 |
| Mar 17, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | 1,933 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -1.61% | 7,877 |
| Mar 13, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.58% | 9,001 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 7,676 |
| Mar 11, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -2.53% | 4,436 |
| Mar 10, 2026 | 1.55 | 1.59 | 1.51 | 1.58 | 1.58 | 2.60% | 2,323 |
| Mar 9, 2026 | 1.58 | 1.59 | 1.24 | 1.54 | 1.54 | -3.75% | 64,118 |
| Mar 6, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 1.59% | 3,359 |
| Mar 5, 2026 | 1.64 | 1.64 | 1.51 | 1.58 | 1.58 | -0.32% | 12,147 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.51 | 1.58 | 1.58 | -1.25% | 9,560 |
| 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 |