Skip to main content
Guard Therapeutics International AB (publ) (STO:GUARD)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.004
-0.020 (-1.95%)
Apr 29, 2026, 11:32 AM CET

STO:GUARD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.031.031.031.03-0.39%1,347
Apr 28, 20261.051.091.001.021.02-0.58%36,002
Apr 27, 20261.041.140.971.031.036.85%37,074
Apr 24, 20261.051.050.950.960.96-6.23%65,703
Apr 23, 20260.921.060.921.031.037.98%48,759
Apr 22, 20261.181.180.880.950.95-19.46%322,129
Apr 21, 20261.241.241.181.181.180.17%3,411
Apr 20, 20261.221.221.181.181.18-5.75%15,371
Apr 17, 20261.251.261.251.251.250.48%17,459
Apr 16, 20261.241.291.221.251.25-0.32%10,155
Apr 15, 20261.221.251.181.251.250.81%50,873
Apr 14, 20261.251.251.161.241.24-3.88%6,972
Apr 13, 20261.201.291.001.291.297.50%89,573
Apr 10, 20261.161.241.051.201.20-46,966
Apr 9, 20261.391.391.051.201.20-7.98%74,494
Apr 8, 20261.391.391.301.301.30-2.40%40,277
Apr 7, 20261.391.401.321.341.34-1.76%4,190
Apr 2, 20261.391.391.361.361.36-1.45%4,749
Apr 1, 20261.441.481.331.381.38-6.12%27,572
Mar 31, 20261.501.801.351.471.47-1.67%126,368
Mar 30, 20261.401.501.301.501.501.36%37,888
Mar 27, 20261.321.491.321.481.4813.46%27,786
Mar 26, 20261.501.541.301.301.30-15.03%21,097
Mar 25, 20261.491.531.491.531.532.68%3,304
Mar 24, 20261.441.591.441.491.499.56%34,172
Mar 23, 20261.511.551.301.361.36-12.54%13,430
Mar 20, 20261.511.701.511.561.560.32%19,415
Mar 19, 20261.511.551.511.551.55-2,056
Mar 18, 20261.541.551.511.551.550.65%4,695
Mar 17, 20261.561.571.541.541.540.65%1,933
Mar 16, 20261.601.601.521.531.53-1.61%7,877
Mar 13, 20261.521.561.521.561.56-1.58%9,001
Mar 12, 20261.581.581.531.581.582.60%7,676
Mar 11, 20261.541.551.541.541.54-2.53%4,436
Mar 10, 20261.551.591.511.581.582.60%2,323
Mar 9, 20261.581.591.241.541.54-3.75%64,118
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