Guideline Geo AB (publ) (STO:GGEO)
Sweden
· Delayed Price · Currency is SEK 9.68
-0.12 (-1.22%)
At close: Mar 6, 2026
Guideline Geo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.74 | 9.74 | 9.52 | 9.68 | 9.68 | -1.22% | 7,542 |
| Mar 5, 2026 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | -0.41% | 5,106 |
| Mar 4, 2026 | 10.10 | 10.10 | 8.90 | 9.84 | 9.84 | 8.37% | 7,291 |
| Mar 3, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | -2.78% | 12,323 |
| Mar 2, 2026 | 9.10 | 9.40 | 9.10 | 9.34 | 9.34 | -0.43% | 2,098 |
| Feb 27, 2026 | 9.44 | 9.44 | 9.12 | 9.38 | 9.38 | -3.10% | 2,524 |
| Feb 26, 2026 | 9.80 | 9.80 | 9.14 | 9.68 | 9.68 | -1.02% | 610 |
| Feb 25, 2026 | 9.20 | 10.35 | 9.20 | 9.78 | 9.78 | 8.19% | 1,358 |
| Feb 24, 2026 | 9.42 | 9.42 | 8.94 | 9.04 | 9.04 | -2.59% | 68,519 |
| Feb 23, 2026 | 9.36 | 9.42 | 9.06 | 9.28 | 9.28 | -0.64% | 22,352 |
| Feb 20, 2026 | 9.36 | 9.36 | 9.32 | 9.34 | 9.34 | 0.65% | 5,098 |
| Feb 19, 2026 | 9.20 | 9.42 | 9.20 | 9.28 | 9.28 | 2.43% | 9,184 |
| Feb 18, 2026 | 9.72 | 9.72 | 9.00 | 9.06 | 9.06 | -1.52% | 32,724 |
| Feb 17, 2026 | 9.86 | 9.86 | 9.20 | 9.20 | 9.20 | -7.44% | 517 |
| Feb 16, 2026 | 9.96 | 9.96 | 9.20 | 9.94 | 9.94 | 1.84% | 7,705 |
| Feb 13, 2026 | 9.62 | 10.15 | 9.24 | 9.76 | 9.76 | -2.20% | 61,377 |
| Feb 12, 2026 | 10.15 | 10.55 | 9.62 | 9.98 | 9.98 | -2.63% | 15,703 |
| Feb 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 4 |
| Feb 10, 2026 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | -2.91% | 5,012 |
| Feb 9, 2026 | 9.40 | 10.30 | 9.40 | 10.30 | 10.30 | 1.98% | 1,606 |
| Feb 6, 2026 | 10.00 | 10.10 | 9.22 | 10.10 | 10.10 | -1.94% | 8,813 |
| Feb 5, 2026 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 2.49% | 6,388 |
| Feb 4, 2026 | 9.92 | 10.05 | 9.78 | 10.05 | 10.05 | -0.99% | 4,128 |
| Feb 3, 2026 | 10.10 | 10.30 | 9.80 | 10.15 | 10.15 | 2.53% | 30,133 |
| Feb 2, 2026 | 10.10 | 10.40 | 9.90 | 9.90 | 9.90 | -2.46% | 3,198 |
| Jan 30, 2026 | 10.35 | 10.35 | 9.90 | 10.15 | 10.15 | -1.46% | 16,772 |
| Jan 29, 2026 | 10.35 | 10.35 | 9.96 | 10.30 | 10.30 | 3.00% | 11,213 |
| Jan 28, 2026 | 10.05 | 10.50 | 9.94 | 10.00 | 10.00 | -4.31% | 15,390 |
| Jan 27, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 4.50% | 17,608 |
| Jan 26, 2026 | 10.45 | 10.45 | 9.66 | 10.00 | 10.00 | -0.99% | 10,487 |
| Jan 23, 2026 | 10.35 | 10.35 | 9.62 | 10.10 | 10.10 | 1.00% | 10,278 |
| Jan 22, 2026 | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | -1.48% | 1,804 |
| Jan 21, 2026 | 10.35 | 10.35 | 9.78 | 10.15 | 10.15 | 1.50% | 17,308 |
| Jan 20, 2026 | 9.98 | 10.55 | 9.90 | 10.00 | 10.00 | - | 18,349 |
| Jan 19, 2026 | 10.25 | 10.55 | 9.80 | 10.00 | 10.00 | -1.96% | 28,506 |
| Jan 16, 2026 | 10.60 | 10.60 | 9.98 | 10.20 | 10.20 | 2.00% | 6,346 |
| Jan 15, 2026 | 10.10 | 10.60 | 9.90 | 10.00 | 10.00 | -2.44% | 18,407 |
| Jan 14, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 2.50% | 12,143 |
| Jan 13, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -1.96% | 1,308 |
| Jan 12, 2026 | 9.82 | 10.20 | 9.82 | 10.20 | 10.20 | 0.49% | 15,451 |
| Jan 9, 2026 | 10.15 | 10.15 | 9.82 | 10.15 | 10.15 | 1.50% | 458 |
| Jan 8, 2026 | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | -4.76% | 12,220 |
| Jan 7, 2026 | 9.58 | 10.50 | 9.58 | 10.50 | 10.50 | 9.83% | 8,086 |
| Jan 5, 2026 | 9.36 | 9.98 | 9.36 | 9.56 | 9.56 | -7.63% | 6,827 |
| Jan 2, 2026 | 10.40 | 10.40 | 8.76 | 10.35 | 10.35 | -0.96% | 206 |
| Dec 30, 2025 | 10.40 | 10.45 | 9.80 | 10.45 | 10.45 | 4.50% | 4,704 |
| Dec 29, 2025 | 9.66 | 10.00 | 9.22 | 10.00 | 10.00 | - | 2,698 |
| Dec 23, 2025 | 10.00 | 10.35 | 9.78 | 10.00 | 10.00 | 2.25% | 41,369 |
| Dec 22, 2025 | 9.48 | 9.80 | 9.48 | 9.78 | 9.78 | 3.16% | 6,008 |
| Dec 19, 2025 | 9.20 | 9.48 | 9.12 | 9.48 | 9.48 | 2.38% | 3,105 |
| Dec 18, 2025 | 9.74 | 9.78 | 9.26 | 9.26 | 9.26 | 0.22% | 1,363 |
| Dec 17, 2025 | 9.78 | 9.78 | 9.24 | 9.24 | 9.24 | -0.22% | 3,375 |
| Dec 16, 2025 | 8.72 | 9.84 | 8.72 | 9.26 | 9.26 | -6.09% | 4,594 |
| Dec 15, 2025 | 8.98 | 10.00 | 8.62 | 9.86 | 9.86 | 4.23% | 17,693 |
| Dec 12, 2025 | 9.50 | 9.50 | 9.20 | 9.46 | 9.46 | -0.42% | 2,624 |
| Dec 11, 2025 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 0.21% | 1,313 |
| Dec 10, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | - | 2,755 |
| Dec 9, 2025 | 8.98 | 9.56 | 8.98 | 9.48 | 9.48 | 0.85% | 1,016 |
| Dec 8, 2025 | 9.52 | 9.68 | 8.90 | 9.40 | 9.40 | -0.84% | 8,758 |
| Dec 5, 2025 | 9.00 | 9.58 | 9.00 | 9.48 | 9.48 | 5.57% | 3,706 |
| Dec 4, 2025 | 9.68 | 9.68 | 8.98 | 8.98 | 8.98 | -4.67% | 11,200 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 1.73% | 7,072 |
| Dec 2, 2025 | 9.26 | 9.50 | 9.26 | 9.26 | 9.26 | 0.65% | 8,981 |
| Dec 1, 2025 | 8.62 | 9.48 | 8.62 | 9.20 | 9.20 | -0.43% | 12,555 |
| Nov 27, 2025 | 8.58 | 9.24 | 8.58 | 9.24 | 9.24 | 3.59% | 965 |
| Nov 26, 2025 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | 0.22% | 8,521 |
| Nov 25, 2025 | 8.34 | 9.68 | 8.34 | 8.90 | 8.90 | 4.95% | 38,595 |
| Nov 24, 2025 | 8.18 | 8.76 | 8.18 | 8.48 | 8.48 | 3.92% | 46 |
| Nov 21, 2025 | 8.74 | 8.74 | 8.16 | 8.16 | 8.16 | -2.86% | 5,075 |
| Nov 20, 2025 | 8.82 | 8.82 | 8.20 | 8.40 | 8.40 | -5.19% | 2,224 |
| Nov 19, 2025 | 8.20 | 8.98 | 8.20 | 8.86 | 8.86 | 3.99% | 74 |
| Nov 18, 2025 | 8.50 | 8.68 | 8.22 | 8.52 | 8.52 | -0.70% | 7,649 |
| Nov 17, 2025 | 8.30 | 8.76 | 8.26 | 8.58 | 8.58 | 1.66% | 11,915 |
| Nov 14, 2025 | 8.60 | 8.60 | 8.26 | 8.44 | 8.44 | 1.44% | 7,036 |
| Nov 13, 2025 | 8.40 | 8.54 | 8.30 | 8.32 | 8.32 | -5.45% | 21,329 |
| Nov 12, 2025 | 8.82 | 8.90 | 8.80 | 8.80 | 8.80 | - | 13,904 |
| Nov 11, 2025 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 1.62% | 5,198 |
| Nov 10, 2025 | 8.72 | 8.72 | 8.66 | 8.66 | 8.66 | 3.34% | 102 |
| Nov 7, 2025 | 8.44 | 8.68 | 8.30 | 8.38 | 8.38 | -0.71% | 18,152 |
| Nov 6, 2025 | 8.44 | 8.64 | 8.44 | 8.44 | 8.44 | - | 9,927 |
| Nov 5, 2025 | 8.62 | 8.70 | 8.44 | 8.44 | 8.44 | -2.99% | 14,418 |
| Nov 4, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -3.33% | 198 |
| Nov 3, 2025 | 9.00 | 9.18 | 8.58 | 9.00 | 9.00 | -1.10% | 10,503 |
| Oct 31, 2025 | 9.36 | 9.36 | 9.10 | 9.10 | 9.10 | 0.22% | 68 |
| Oct 30, 2025 | 9.30 | 9.30 | 8.50 | 9.08 | 9.08 | -3.40% | 5,501 |
| Oct 29, 2025 | 9.46 | 9.46 | 8.52 | 9.40 | 9.40 | -2.89% | 105 |
| Oct 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 222 |
| Oct 24, 2025 | 8.92 | 9.94 | 8.56 | 9.68 | 9.68 | 8.52% | 835 |
| Oct 23, 2025 | 8.54 | 8.92 | 8.54 | 8.92 | 8.92 | 4.45% | 15,018 |
| Oct 22, 2025 | 8.10 | 8.54 | 8.10 | 8.54 | 8.54 | -1.61% | 7,148 |
| Oct 21, 2025 | 8.12 | 8.68 | 8.12 | 8.68 | 8.68 | 4.33% | 2,006 |
| Oct 20, 2025 | 8.76 | 8.76 | 8.20 | 8.32 | 8.32 | -1.89% | 7,393 |
| Oct 16, 2025 | 8.40 | 8.64 | 8.14 | 8.48 | 8.48 | 1.44% | 1,656 |
| Oct 15, 2025 | 8.70 | 8.70 | 8.16 | 8.36 | 8.36 | -3.02% | 686 |
| Oct 14, 2025 | 9.06 | 9.06 | 8.18 | 8.62 | 8.62 | - | 3,768 |
| Oct 13, 2025 | 9.34 | 9.34 | 8.18 | 8.62 | 8.62 | 2.86% | 5,046 |
| Oct 10, 2025 | 8.50 | 8.84 | 8.20 | 8.38 | 8.38 | - | 9,099 |
| Oct 9, 2025 | 8.98 | 8.98 | 8.32 | 8.38 | 8.38 | -4.56% | 4,116 |
| Oct 8, 2025 | 8.26 | 8.78 | 8.26 | 8.78 | 8.78 | 3.05% | 106 |
| Oct 7, 2025 | 8.72 | 8.94 | 8.22 | 8.52 | 8.52 | -2.29% | 7,607 |