Guideline Geo AB GGEO
OMXSTO · Sweden · Industrial Services
SEK 9.46-0.04 (-0.42%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 9.46 | -0.42% | SEK 9.46 | SEK 9.46 | SEK 9.46 | 9 |
| 2026-10-01 | SEK 9.50 | +3.71% | SEK 9.02 | SEK 9.50 | SEK 9.02 | 321 |
| 2026-09-30 | SEK 9.16 | -0.87% | SEK 9.16 | SEK 9.16 | SEK 9.16 | 471 |
| 2026-09-29 | SEK 9.24 | +3.12% | SEK 8.90 | SEK 9.24 | SEK 8.90 | 835 |
| 2026-09-28 | SEK 8.96 | +4.43% | SEK 9.08 | SEK 9.08 | SEK 8.96 | 2.67K |
| 2026-09-25 | SEK 8.58 | -3.60% | SEK 9.10 | SEK 9.10 | SEK 8.58 | 1.74K |
| 2026-09-24 | SEK 8.90 | 0.00% | SEK 8.90 | SEK 8.90 | SEK 8.90 | 0 |
| 2026-09-23 | SEK 8.90 | -1.11% | SEK 8.86 | SEK 8.90 | SEK 8.86 | 304 |
| 2026-09-22 | SEK 9.00 | +2.27% | SEK 8.60 | SEK 9.00 | SEK 8.52 | 13.67K |
| 2026-09-21 | SEK 8.80 | -0.90% | SEK 8.90 | SEK 8.98 | SEK 8.80 | 1.14K |
| 2026-09-18 | SEK 8.88 | -1.11% | SEK 8.88 | SEK 8.92 | SEK 8.54 | 9.97K |
| 2026-09-17 | SEK 8.98 | -2.39% | SEK 8.96 | SEK 9.34 | SEK 8.80 | 22.63K |
| 2026-09-16 | SEK 9.20 | -2.75% | SEK 9.40 | SEK 9.44 | SEK 8.92 | 26.97K |
| 2026-09-15 | SEK 9.46 | -1.25% | SEK 9.24 | SEK 9.46 | SEK 9.14 | 8.83K |
| 2026-09-14 | SEK 9.58 | +3.90% | SEK 9.58 | SEK 9.58 | SEK 9.58 | 1 |
| 2026-09-11 | SEK 9.22 | -2.33% | SEK 9.42 | SEK 9.42 | SEK 9.22 | 7.20K |
| 2026-09-10 | SEK 9.44 | -3.08% | SEK 9.46 | SEK 9.50 | SEK 9.44 | 3.60K |
| 2026-09-09 | SEK 9.74 | 0.00% | SEK 9.74 | SEK 9.74 | SEK 9.74 | 0 |
| 2026-09-08 | SEK 9.74 | -0.20% | SEK 9.76 | SEK 9.76 | SEK 9.74 | 332 |
| 2026-09-07 | SEK 9.76 | +1.88% | SEK 9.34 | SEK 9.80 | SEK 9.34 | 3.51K |
| 2026-09-04 | SEK 9.58 | +1.48% | SEK 9.62 | SEK 9.62 | SEK 9.36 | 373 |
| 2026-09-03 | SEK 9.44 | -0.42% | SEK 9.66 | SEK 9.66 | SEK 9.44 | 2.01K |
| 2026-09-02 | SEK 9.48 | -1.25% | SEK 9.48 | SEK 9.48 | SEK 9.48 | 1.00K |
| 2026-09-01 | SEK 9.60 | 0.00% | SEK 9.60 | SEK 9.60 | SEK 9.60 | 0 |
| 2026-08-31 | SEK 9.60 | +0.84% | SEK 9.36 | SEK 10.00 | SEK 9.26 | 3.79K |
| 2026-08-28 | SEK 9.52 | 0.00% | SEK 9.52 | SEK 9.52 | SEK 9.52 | 0 |
| 2026-08-27 | SEK 9.52 | +0.21% | SEK 9.32 | SEK 9.56 | SEK 9.26 | 10.67K |
| 2026-08-26 | SEK 9.50 | +2.15% | SEK 9.42 | SEK 9.50 | SEK 9.42 | 3.00K |
| 2026-08-25 | SEK 9.30 | -2.11% | SEK 9.48 | SEK 9.50 | SEK 9.26 | 4.21K |
| 2026-08-24 | SEK 9.50 | -2.06% | SEK 9.32 | SEK 9.50 | SEK 9.20 | 4.42K |
| 2026-08-21 | SEK 9.70 | -1.22% | SEK 9.40 | SEK 9.70 | SEK 9.40 | 3.13K |
| 2026-08-20 | SEK 9.82 | -1.01% | SEK 9.78 | SEK 9.84 | SEK 9.78 | 6.11K |
| 2026-08-19 | SEK 9.92 | 0.00% | SEK 9.54 | SEK 9.92 | SEK 9.28 | 28.22K |
| 2026-08-18 | SEK 9.92 | 0.00% | SEK 9.92 | SEK 9.92 | SEK 9.92 | 0 |
| 2026-08-17 | SEK 9.92 | +0.20% | SEK 9.54 | SEK 10.00 | SEK 9.54 | 9.43K |
| 2026-08-14 | SEK 9.90 | -0.60% | SEK 9.96 | SEK 9.96 | SEK 9.68 | 4.33K |
| 2026-08-13 | SEK 9.96 | +0.61% | SEK 9.40 | SEK 9.96 | SEK 9.40 | 12.84K |
| 2026-08-12 | SEK 9.90 | +5.54% | SEK 9.40 | SEK 9.90 | SEK 9.34 | 6.10K |
| 2026-08-11 | SEK 9.38 | -1.26% | SEK 9.42 | SEK 9.54 | SEK 9.38 | 5.00K |
| 2026-08-10 | SEK 9.50 | -3.85% | SEK 9.72 | SEK 9.80 | SEK 9.40 | 9.55K |
| 2026-08-07 | SEK 9.88 | -0.40% | SEK 9.34 | SEK 9.98 | SEK 9.32 | 1.12K |
| 2026-08-06 | SEK 9.92 | +4.64% | SEK 9.82 | SEK 9.94 | SEK 9.38 | 3.43K |
| 2026-08-05 | SEK 9.48 | -3.66% | SEK 9.80 | SEK 9.80 | SEK 9.48 | 3.41K |
| 2026-08-04 | SEK 9.84 | -1.60% | SEK 9.84 | SEK 9.84 | SEK 9.84 | 201 |
| 2026-08-03 | SEK 10.00 | +4.17% | SEK 9.50 | SEK 10.00 | SEK 9.34 | 7.04K |
| 2026-07-31 | SEK 9.60 | -0.83% | SEK 9.78 | SEK 9.78 | SEK 9.32 | 6.96K |
| 2026-07-30 | SEK 9.68 | -5.10% | SEK 9.70 | SEK 9.70 | SEK 9.68 | 1.00K |
| 2026-07-29 | SEK 10.20 | +2.62% | SEK 9.46 | SEK 10.20 | SEK 9.46 | 1.92K |
| 2026-07-28 | SEK 9.94 | -2.55% | SEK 9.66 | SEK 9.94 | SEK 9.64 | 1.22K |
| 2026-07-27 | SEK 10.20 | +3.03% | SEK 9.90 | SEK 10.25 | SEK 9.90 | 2.51K |
| 2026-07-24 | SEK 9.90 | 0.00% | SEK 9.90 | SEK 9.90 | SEK 9.90 | 0 |
| 2026-07-23 | SEK 9.90 | 0.00% | SEK 9.90 | SEK 9.90 | SEK 9.90 | 0 |
| 2026-07-22 | SEK 9.90 | -1.00% | SEK 9.68 | SEK 9.90 | SEK 9.68 | 1.19K |
| 2026-07-21 | SEK 10.00 | +0.20% | SEK 9.90 | SEK 10.00 | SEK 9.90 | 3.87K |
| 2026-07-20 | SEK 9.98 | +2.89% | SEK 9.30 | SEK 9.98 | SEK 9.30 | 13.94K |
| 2026-07-17 | SEK 9.70 | +0.83% | SEK 9.44 | SEK 9.70 | SEK 9.30 | 12.54K |
| 2026-07-16 | SEK 9.62 | +4.57% | SEK 9.20 | SEK 9.62 | SEK 9.20 | 8.28K |
| 2026-07-15 | SEK 9.20 | 0.00% | SEK 9.30 | SEK 9.30 | SEK 9.20 | 2.63K |
| 2026-07-14 | SEK 9.20 | 0.00% | SEK 9.56 | SEK 9.80 | SEK 9.20 | 4.89K |
| 2026-07-13 | SEK 9.20 | -3.16% | SEK 9.24 | SEK 9.58 | SEK 9.20 | 741 |
| 2026-07-10 | SEK 9.50 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.50 | 0 |
| 2026-07-09 | SEK 9.50 | +3.04% | SEK 9.28 | SEK 9.50 | SEK 9.22 | 4.66K |
| 2026-07-08 | SEK 9.22 | -3.56% | SEK 9.28 | SEK 9.28 | SEK 9.22 | 815 |
| 2026-07-07 | SEK 9.56 | +3.69% | SEK 9.30 | SEK 9.60 | SEK 9.24 | 7.08K |
| 2026-07-06 | SEK 9.22 | -1.91% | SEK 9.28 | SEK 9.28 | SEK 9.14 | 943 |
| 2026-07-03 | SEK 9.40 | +4.21% | SEK 9.02 | SEK 9.40 | SEK 9.02 | 6.63K |
| 2026-07-02 | SEK 9.02 | -4.04% | SEK 9.02 | SEK 9.32 | SEK 9.00 | 1.55K |
| 2026-07-01 | SEK 9.40 | 0.00% | SEK 9.40 | SEK 9.40 | SEK 9.40 | 0 |
| 2026-06-30 | SEK 9.40 | 0.00% | SEK 9.40 | SEK 9.40 | SEK 9.40 | 1.05K |
| 2026-06-29 | SEK 9.40 | -0.84% | SEK 9.18 | SEK 9.44 | SEK 9.10 | 4.96K |
| 2026-06-26 | SEK 9.48 | +2.82% | SEK 9.12 | SEK 9.50 | SEK 9.12 | 731 |
| 2026-06-25 | SEK 9.22 | -0.22% | SEK 9.10 | SEK 9.26 | SEK 9.10 | 3.60K |
| 2026-06-24 | SEK 9.24 | +0.43% | SEK 9.42 | SEK 9.42 | SEK 9.06 | 1.94K |
| 2026-06-23 | SEK 9.20 | -1.92% | SEK 9.36 | SEK 9.36 | SEK 9.20 | 66 |
| 2026-06-22 | SEK 9.38 | -1.88% | SEK 9.38 | SEK 9.38 | SEK 9.38 | 150 |
| 2026-06-18 | SEK 9.56 | -0.21% | SEK 9.58 | SEK 9.58 | SEK 9.24 | 8.32K |
| 2026-06-17 | SEK 9.58 | -1.44% | SEK 9.56 | SEK 9.58 | SEK 9.56 | 3.00K |
| 2026-06-16 | SEK 9.72 | -0.41% | SEK 9.40 | SEK 9.72 | SEK 9.20 | 4.10K |
| 2026-06-15 | SEK 9.76 | +1.24% | SEK 9.04 | SEK 9.76 | SEK 9.04 | 19.58K |
| 2026-06-12 | SEK 9.64 | -0.62% | SEK 9.40 | SEK 9.64 | SEK 9.40 | 611 |
| 2026-06-11 | SEK 9.70 | +7.54% | SEK 9.26 | SEK 9.70 | SEK 9.26 | 1.60K |
| 2026-06-10 | SEK 9.02 | +0.89% | SEK 8.92 | SEK 9.20 | SEK 8.92 | 20.29K |
| 2026-06-09 | SEK 8.94 | -3.46% | SEK 8.94 | SEK 8.94 | SEK 8.94 | 150 |
| 2026-06-08 | SEK 9.26 | 0.00% | SEK 9.26 | SEK 9.26 | SEK 9.26 | 0 |
| 2026-06-05 | SEK 9.26 | +5.95% | SEK 9.00 | SEK 9.26 | SEK 9.00 | 615 |
| 2026-06-04 | SEK 8.74 | -5.00% | SEK 8.98 | SEK 9.00 | SEK 8.74 | 1.43K |
| 2026-06-03 | SEK 9.20 | +2.22% | SEK 8.82 | SEK 9.26 | SEK 8.76 | 2.06K |
| 2026-06-02 | SEK 9.00 | +0.90% | SEK 8.90 | SEK 9.00 | SEK 8.90 | 1.01K |
| 2026-06-01 | SEK 8.92 | -2.41% | SEK 8.90 | SEK 9.12 | SEK 8.90 | 4.94K |
| 2026-05-29 | SEK 9.14 | +1.56% | SEK 9.26 | SEK 9.26 | SEK 8.82 | 3.40K |