Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 1.540
+0.142 (10.16%)
Jun 11, 2026, 5:29 PM CET
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.92 | 2.14 | 1.35 | 1.54 | 1.54 | 10.16% | 617,753 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.58% | 14,035 |
| Jun 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 6.11% | 37,242 |
| Jun 8, 2026 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 3,129 |
| Jun 5, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | -2.78% | 1,827 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.35 | 1.44 | 1.44 | 3.75% | 4,413 |
| Jun 3, 2026 | 1.35 | 1.44 | 1.31 | 1.39 | 1.39 | 2.81% | 4,933 |
| Jun 2, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -5.46% | 2,796 |
| Jun 1, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | -0.42% | 2,985 |
| May 29, 2026 | 1.45 | 1.49 | 1.39 | 1.43 | 1.43 | -1.10% | 11,040 |
| May 28, 2026 | 1.40 | 1.46 | 1.30 | 1.45 | 1.45 | 0.14% | 19,500 |
| May 27, 2026 | 1.30 | 1.50 | 1.25 | 1.45 | 1.45 | 7.26% | 15,948 |
| May 26, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | 0.75% | 3,693 |
| May 25, 2026 | 1.29 | 1.34 | 1.20 | 1.34 | 1.34 | 0.15% | 47,977 |
| May 22, 2026 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 7.73% | 32,529 |
| May 21, 2026 | 1.35 | 1.35 | 1.21 | 1.24 | 1.24 | -8.14% | 15,315 |
| May 20, 2026 | 1.44 | 1.44 | 1.32 | 1.35 | 1.35 | -3.43% | 12,958 |
| May 19, 2026 | 1.39 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 2,655 |
| May 18, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | -8.15% | 14,680 |
| May 15, 2026 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 13.30% | 43,131 |
| May 13, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 2.90% | 29,000 |
| May 12, 2026 | 1.20 | 1.27 | 1.12 | 1.24 | 1.24 | 1.47% | 85,751 |
| May 11, 2026 | 1.19 | 1.28 | 1.19 | 1.22 | 1.22 | 3.03% | 175,869 |
| May 8, 2026 | 1.06 | 1.20 | 1.03 | 1.19 | 1.19 | 10.20% | 61,387 |
| May 7, 2026 | 1.10 | 1.19 | 1.00 | 1.08 | 1.08 | -6.26% | 42,004 |
| May 6, 2026 | 1.00 | 1.19 | 0.96 | 1.15 | 1.15 | 14.54% | 57,564 |
| May 5, 2026 | 1.02 | 1.07 | 0.96 | 1.00 | 1.00 | 0.20% | 41,401 |
| May 4, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -5.47% | 87,395 |
| Apr 30, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 3.11% | 1,900 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.39% | 13,329 |
| Apr 28, 2026 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -0.58% | 36,002 |
| Apr 27, 2026 | 1.04 | 1.14 | 0.97 | 1.03 | 1.03 | 6.85% | 37,074 |
| Apr 24, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -6.23% | 65,703 |
| Apr 23, 2026 | 0.92 | 1.06 | 0.92 | 1.03 | 1.03 | 7.98% | 48,759 |
| Apr 22, 2026 | 1.18 | 1.18 | 0.88 | 0.95 | 0.95 | -19.46% | 322,129 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | 0.17% | 3,411 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -5.75% | 15,371 |
| Apr 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.48% | 17,459 |
| Apr 16, 2026 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | -0.32% | 10,155 |
| Apr 15, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 50,873 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | -3.88% | 6,972 |
| Apr 13, 2026 | 1.20 | 1.29 | 1.00 | 1.29 | 1.29 | 7.50% | 89,573 |
| Apr 10, 2026 | 1.16 | 1.24 | 1.05 | 1.20 | 1.20 | - | 46,966 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.05 | 1.20 | 1.20 | -7.98% | 74,494 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -2.40% | 40,277 |
| Apr 7, 2026 | 1.39 | 1.40 | 1.32 | 1.34 | 1.34 | -1.76% | 4,190 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 4,749 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.33 | 1.38 | 1.38 | -6.12% | 27,572 |
| Mar 31, 2026 | 1.50 | 1.80 | 1.35 | 1.47 | 1.47 | -1.67% | 126,368 |
| Mar 30, 2026 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 1.36% | 37,888 |