Skip to main content
Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.540
-0.060 (-3.75%)
Mar 9, 2026, 4:20 PM CET

STO:GUARD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.561.631.561.601.601.59%3,359
Mar 5, 20261.641.641.511.581.58-0.32%12,147
Mar 4, 20261.601.601.511.581.58-1.25%9,560
Mar 3, 20261.651.651.571.601.60-3.03%9,408
Mar 2, 20261.671.671.621.651.65-1.20%13,819
Feb 27, 20261.611.671.611.671.672.14%6,638
Feb 26, 20261.681.681.601.641.64-3.82%28,853
Feb 25, 20261.751.791.691.701.70-2.02%7,694
Feb 24, 20261.681.831.671.741.743.58%25,579
Feb 23, 20261.701.741.601.681.68-1.47%35,308
Feb 20, 20261.611.841.611.701.706.25%106,194
Feb 19, 20261.591.651.591.601.600.63%16,980
Feb 18, 20261.591.741.591.591.592.25%3,337
Feb 17, 20261.551.561.521.561.56-14,817
Feb 16, 20261.591.691.501.561.56-2.81%99,245
Feb 13, 20261.511.701.511.601.60-0.93%23,230
Feb 12, 20261.701.701.571.621.62-2.12%8,933
Feb 11, 20261.691.941.651.651.65-0.30%13,248
Feb 10, 20261.711.791.501.661.66-3.22%10,323
Feb 9, 20261.711.791.701.711.71-3.93%12,426
Feb 6, 20261.701.791.531.781.781.71%118,648
Feb 5, 20261.992.051.501.751.75-14.22%78,208
Feb 4, 20261.952.201.862.042.042.00%21,329
Feb 3, 20261.832.041.832.002.0012.04%16,596
Feb 2, 20261.851.851.741.791.79-3.77%21,804
Jan 30, 20261.941.941.861.861.86-2.37%6,940
Jan 29, 20261.901.951.901.901.902.70%20,126
Jan 28, 20261.851.921.801.851.85-0.54%10,879
Jan 27, 20261.881.921.861.861.86-2.11%58,684
Jan 26, 20262.022.021.521.901.90-7.32%61,597
Jan 23, 20262.112.172.002.052.05-1.44%43,048
Jan 22, 20262.132.132.032.082.08-2.80%65,383
Jan 21, 20262.192.242.022.142.14-27,091
Jan 20, 20261.902.231.812.142.147.54%56,955
Jan 19, 20262.342.341.921.991.99-15.32%72,237
Jan 16, 20262.052.351.952.352.3515.20%180,798
Jan 15, 20261.842.251.802.042.0411.17%411,181
Jan 14, 20261.841.941.741.841.841.94%51,928
Jan 13, 20261.851.851.671.801.80-2.70%17,868
Jan 12, 20261.601.891.471.851.8515.99%121,543
Jan 9, 20261.551.641.541.601.603.91%83,003
Jan 8, 20261.481.551.471.541.544.07%71,271
Jan 7, 20261.371.481.371.481.488.46%51,564
Jan 5, 20261.401.401.331.361.36-5.56%13,230
Jan 2, 20261.481.481.341.441.44-2.04%77,526
Dec 30, 20251.331.481.331.471.476.14%115,296
Dec 29, 20251.351.401.311.391.39-1.07%24,179
Dec 23, 20251.501.501.311.401.40-6.04%71,120
Dec 22, 20251.291.491.251.491.4915.06%99,091
Dec 19, 20251.311.311.211.301.30-0.38%157,488
Dec 18, 20251.261.321.101.301.304.00%49,960
Dec 17, 20251.311.331.201.251.25-4.21%85,752
Dec 16, 20251.411.451.251.311.31-7.12%393,588
Dec 15, 20251.441.451.311.411.41-2.09%69,087
Dec 12, 20251.501.511.411.441.44-2.05%72,363
Dec 11, 20251.401.471.391.471.472.09%30,469
Dec 10, 20251.391.501.391.441.443.99%61,417
Dec 9, 20251.401.401.351.381.383.76%35,800
Dec 8, 20251.401.471.331.331.33-4.32%50,963
Dec 5, 20251.491.541.271.391.3911.20%321,441
Dec 4, 20251.301.351.231.251.25-7.06%22,729
Dec 3, 20251.321.371.291.351.352.28%24,166
Dec 2, 20251.291.371.291.321.322.73%23,738
Dec 1, 20251.351.351.281.281.28-5.19%41,691
Nov 28, 20251.281.351.281.351.356.30%10,968
Nov 27, 20251.301.321.251.271.27-2.68%53,552
Nov 26, 20251.331.391.261.311.31-1.88%28,957
Nov 25, 20251.271.331.261.331.334.72%37,757
Nov 24, 20251.171.291.171.271.274.96%143,150
Nov 21, 20251.351.351.101.211.21-10.37%214,743
Nov 20, 20251.411.411.241.351.350.37%119,937
Nov 19, 20251.401.401.231.351.353.86%42,295
Nov 18, 20251.361.361.241.301.30-3.72%104,083
Nov 17, 20251.411.461.311.351.35-6.27%178,975
Nov 14, 20251.511.511.401.441.44-4.97%76,751
Nov 13, 20251.621.621.411.511.51-0.66%202,710
Nov 12, 20251.401.521.361.521.528.57%139,589
Nov 11, 20251.331.411.301.401.402.94%270,917
Nov 10, 20251.471.471.301.361.36-7.17%86,983
Nov 7, 20251.411.601.391.471.474.27%78,284
Nov 6, 20251.321.691.311.411.414.46%1,030,137
Nov 5, 20251.411.441.291.351.35-3.93%202,017
Nov 4, 20251.391.471.321.401.401.82%178,458
Nov 3, 20251.571.571.331.381.38-12.70%609,524
Oct 31, 20251.651.661.531.581.58-3.96%218,819
Oct 30, 20251.972.001.611.641.64-16.33%501,346
Oct 29, 20252.062.061.901.961.96-3.92%310,712
Oct 28, 20252.102.211.902.042.04-1.45%987,002
Oct 27, 20253.003.102.002.072.07-91.00%5,579,961
Oct 24, 202524.6025.4022.4023.0023.00-6.88%69,531
Oct 23, 202526.9026.9023.5024.7024.70-4.63%109,894
Oct 22, 202525.5027.0025.0025.9025.901.97%75,737
Oct 21, 202523.5025.6023.1025.4025.408.09%79,247
Oct 20, 202522.8023.9022.6023.5023.503.07%69,112
Oct 17, 202522.2022.9021.4022.8022.805.07%76,065
Oct 16, 202520.9021.7020.5021.7021.705.85%49,890
Oct 15, 202520.1020.9020.0020.5020.502.50%67,339
Oct 14, 202521.1021.5019.8520.0020.00-3.85%50,998
Oct 13, 202521.4021.4020.8020.8020.80-6.31%38,089
Oct 10, 202522.4022.6021.5022.2022.20-1.33%34,519