Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden · Delayed Price · Currency is SEK 1.230
-0.122 (-9.02%)
May 21, 2026, 11:58 AM CET
STO:GUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |