Guard Therapeutics

GUARD
🏛️ sweden →
22.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 22.10 23.40 21.00 22.30 0.1M
2025-10-06 21.10 21.50 20.00 21.00 0.1M
2025-10-03 19.65 20.00 19.00 19.30 0.0M
2025-10-02 21.40 21.40 19.85 19.90 0.0M
2025-10-01 22.80 22.80 20.60 20.90 0.0M
2025-09-30 22.30 22.30 20.70 21.90 0.0M
2025-09-29 22.10 22.30 21.50 22.10 0.0M
2025-09-26 22.30 22.90 21.50 22.90 0.0M
2025-09-25 22.90 23.30 22.00 22.50 0.0M
2025-09-24 23.00 23.70 22.00 23.40 0.0M
2025-09-23 23.70 23.80 22.60 23.20 0.0M
2025-09-22 22.90 24.30 22.90 23.60 0.0M
2025-09-19 22.30 23.80 21.50 23.20 0.1M
2025-09-18 21.00 22.30 20.50 22.30 0.0M
2025-09-17 21.90 21.90 20.50 20.80 0.0M
2025-09-16 21.00 22.20 20.60 21.70 0.0M
2025-09-15 22.00 22.40 20.70 20.90 0.1M
2025-09-12 22.80 23.00 21.50 22.00 0.1M
2025-09-11 21.90 22.90 21.50 22.60 0.1M
2025-09-10 22.10 22.20 21.20 21.60 0.0M
2025-09-09 22.10 22.30 21.80 22.10 0.0M
2025-09-08 22.20 22.60 21.70 22.10 0.0M
2025-09-05 22.90 23.00 22.50 22.80 0.0M
2025-09-04 23.00 23.30 22.70 22.90 0.0M
2025-09-03 22.50 23.10 22.00 23.00 0.0M
2025-09-02 22.60 22.90 22.10 22.60 0.0M
2025-09-01 23.10 23.80 22.20 22.70 0.1M
2025-08-29 22.30 22.40 21.80 22.30 0.0M
2025-08-28 22.20 23.20 21.60 22.70 0.0M
2025-08-27 22.40 22.40 21.70 22.20 0.0M
2025-08-26 21.50 22.30 20.90 22.30 0.0M
2025-08-25 22.40 22.50 21.30 21.50 0.0M
2025-08-22 22.10 22.30 21.30 22.30 0.0M
2025-08-21 23.40 23.40 21.30 22.50 0.0M
2025-08-20 23.50 23.50 22.30 23.40 0.0M
2025-08-19 23.60 24.00 22.50 23.10 0.0M
2025-08-18 22.20 23.90 22.20 23.30 0.0M
2025-08-15 22.90 23.20 22.20 22.70 0.0M
2025-08-14 23.40 23.40 22.80 22.90 0.0M
2025-08-13 23.50 23.80 22.70 23.50 0.0M
2025-08-12 23.00 24.70 22.70 23.50 0.0M
2025-08-11 22.50 23.70 22.10 22.90 0.0M
2025-08-08 23.00 23.20 22.30 22.40 0.0M
2025-08-07 22.50 23.00 21.90 23.00 0.0M
2025-08-06 20.70 22.30 20.40 21.50 0.1M
2025-08-05 20.60 21.80 20.20 20.30 0.0M
2025-08-04 20.50 21.10 19.55 19.80 0.0M
2025-08-01 19.45 20.90 19.25 20.50 0.1M
2025-07-31 19.75 20.30 19.20 19.45 0.0M
2025-07-30 20.70 20.70 18.85 19.80 0.0M
2025-07-29 20.40 20.40 20.40 20.40 0.0M
2025-07-28 19.85 20.60 19.45 19.70 0.0M
2025-07-25 19.55 20.40 19.40 20.10 0.0M
2025-07-24 19.25 19.80 18.90 19.55 0.0M
2025-07-23 19.45 19.70 18.90 19.25 0.0M
2025-07-22 18.95 19.65 18.90 19.65 0.0M
2025-07-21 20.20 20.30 19.00 19.10 0.0M
2025-07-18 20.20 21.00 19.20 20.20 0.0M
2025-07-17 19.95 21.00 19.95 20.30 0.0M
2025-07-16 18.95 21.60 18.45 19.85 0.1M
2025-07-15 19.00 19.20 18.00 18.75 0.0M
2025-07-14 18.45 19.00 18.45 19.00 0.0M
2025-07-11 18.90 18.90 18.05 18.60 0.0M
2025-07-10 18.80 19.25 18.00 18.20 0.0M
2025-07-09 18.55 19.25 18.35 18.75 0.0M
2025-07-08 17.55 18.70 17.55 18.60 0.0M
2025-07-07 17.10 18.45 16.80 17.30 0.0M
2025-07-04 16.75 17.40 16.75 17.40 0.0M
2025-07-03 17.00 17.30 16.70 17.05 0.0M
2025-07-02 17.85 17.85 16.90 16.95 0.0M
2025-07-01 17.05 17.85 16.75 17.55 0.0M
2025-06-30 16.50 17.40 16.35 17.20 0.0M
2025-06-27 16.60 17.10 16.20 16.60 0.0M
2025-06-26 17.25 17.40 16.65 17.05 0.0M
2025-06-25 17.00 17.20 16.60 17.05 0.0M
2025-06-24 17.50 17.90 16.80 17.00 0.0M
2025-06-23 16.80 17.75 16.80 17.75 0.0M
2025-06-19 17.45 17.45 16.60 16.85 0.0M
2025-06-18 16.90 16.90 16.45 16.80 0.0M
2025-06-17 16.95 17.40 16.55 16.90 0.0M
2025-06-16 17.35 17.45 16.80 17.00 0.0M
2025-06-13 17.80 18.70 17.20 17.55 0.0M
2025-06-12 17.60 18.30 17.50 18.00 0.0M
2025-06-11 18.65 18.65 17.20 17.75 0.0M
2025-06-10 19.20 19.20 18.30 18.80 0.0M
2025-06-09 19.00 20.20 18.70 19.15 0.0M
2025-06-05 19.65 20.70 18.55 18.60 0.1M
2025-06-04 18.00 20.60 18.00 19.30 0.1M
2025-06-03 17.95 18.80 17.50 18.00 0.0M
2025-06-02 18.70 18.70 17.65 17.65 0.0M
2025-05-30 18.00 19.00 17.70 18.20 0.1M
2025-05-28 19.00 19.20 17.30 17.70 0.1M
2025-05-27 16.35 16.85 16.00 16.70 0.0M
2025-05-26 16.15 16.75 15.65 16.15 0.0M
2025-05-23 16.05 16.90 15.80 16.20 0.1M
2025-05-22 15.30 16.65 14.95 15.55 0.0M
2025-05-21 15.25 16.35 15.15 15.30 0.1M
2025-05-20 15.10 16.00 14.65 15.10 0.0M
2025-05-19 15.00 15.25 14.80 15.05 0.0M
2025-05-16 15.40 15.60 14.80 15.25 0.1M
2025-05-15 15.10 15.60 15.10 15.55 0.0M
2025-05-14 13.70 16.80 13.70 15.10 0.1M
2025-05-13 13.90 14.10 13.40 14.10 0.0M
2025-05-12 13.90 13.95 13.45 13.70 0.0M
2025-05-09 13.75 14.00 13.65 13.90 0.0M
2025-05-08 13.80 14.35 13.75 13.95 0.0M
2025-05-07 14.05 14.30 13.90 14.30 0.0M
2025-05-06 14.05 14.35 13.80 14.35 0.0M
2025-05-05 13.40 14.45 13.15 14.00 0.0M
2025-05-02 13.35 14.75 13.15 13.75 0.0M
2025-04-30 13.35 13.60 13.20 13.50 0.0M
2025-04-29 13.80 13.80 12.90 13.15 0.0M
2025-04-28 13.40 13.40 12.80 12.80 0.0M
2025-04-25 12.85 14.55 12.80 13.35 0.0M
2025-04-24 12.00 13.20 12.00 12.90 0.0M
2025-04-23 12.90 13.20 12.00 12.05 0.1M
2025-04-22 12.35 12.90 12.10 12.90 0.0M
2025-04-17 12.00 12.35 12.00 12.35 0.0M
2025-04-16 12.85 12.85 11.85 11.95 0.1M
2025-04-15 13.35 13.90 11.85 12.10 0.1M
2025-04-14 12.50 13.40 12.45 13.40 0.0M
2025-04-11 12.15 12.50 12.00 12.25 0.0M
2025-04-10 12.20 13.00 11.90 11.90 0.0M
2025-04-09 11.95 12.25 11.85 11.90 0.0M
2025-04-08 13.30 13.30 12.00 12.25 0.0M
2025-04-07 15.15 15.15 12.10 13.15 0.1M
2025-04-04 15.20 15.60 14.00 14.80 0.0M
2025-04-03 15.20 15.70 15.20 15.20 0.0M
2025-04-02 15.30 15.70 15.10 15.20 0.0M
2025-04-01 15.40 15.70 15.30 15.30 0.0M
2025-03-31 15.60 15.70 15.30 15.30 0.0M
2025-03-28 15.80 15.80 15.30 15.30 0.0M
2025-03-27 15.10 15.90 15.10 15.50 0.0M
2025-03-26 15.50 15.50 14.70 15.10 0.0M
2025-03-25 15.40 15.80 15.30 15.30 0.0M
2025-03-24 15.30 15.50 15.10 15.40 0.0M
2025-03-21 15.10 15.50 15.00 15.40 0.0M
2025-03-20 15.00 15.70 14.80 15.50 0.0M
2025-03-19 15.70 15.80 14.80 15.70 0.0M
2025-03-18 16.00 16.40 15.70 15.70 0.0M
2025-03-17 16.80 17.00 16.20 16.20 0.0M
2025-03-14 15.34 16.11 13.43 16.11 0.0M
2025-03-13 16.11 16.11 14.86 15.34 0.0M
2025-03-12 15.82 16.11 15.25 16.02 0.0M
2025-03-11 15.54 16.59 14.86 16.02 0.0M
2025-03-10 17.07 17.07 15.34 15.92 0.0M
2025-03-07 19.50 19.60 15.50 17.80 0.0M
2025-03-06 19.80 19.80 19.00 19.50 0.0M
2025-03-05 20.20 20.20 19.60 20.00 0.0M
2025-03-04 18.70 20.60 18.70 20.60 0.0M
2025-03-03 19.60 19.70 18.80 18.80 0.0M
2025-02-28 22.20 22.60 19.60 20.40 0.0M
2025-02-27 19.50 19.60 19.20 19.60 0.0M
2025-02-26 19.70 20.60 19.30 19.60 0.0M
2025-02-25 19.30 20.60 19.30 19.70 0.0M
2025-02-24 19.70 23.00 19.20 20.20 0.0M
2025-02-21 19.70 19.70 18.60 18.60 0.0M
2025-02-20 19.40 20.40 19.20 19.80 0.0M
2025-02-19 19.90 21.20 19.00 19.40 0.0M
2025-02-18 18.60 24.00 18.60 20.00 0.0M
2025-02-17 19.40 21.00 17.70 18.30 0.1M
2025-02-14 30.80 31.40 30.00 30.00 0.0M
2025-02-13 31.00 31.80 30.20 30.60 0.0M
2025-02-12 32.00 32.80 31.00 31.80 0.0M
2025-02-11 32.60 32.80 31.00 32.80 0.0M
2025-02-10 31.00 32.80 31.00 32.60 0.0M
2025-02-07 32.80 33.40 31.20 31.60 0.0M
2025-02-06 30.40 34.80 29.20 32.00 0.1M
2025-02-05 28.80 33.00 28.80 31.40 0.1M
2025-02-04 27.20 28.40 26.40 28.40 0.0M
2025-02-03 27.60 29.00 26.40 27.80 0.0M
2025-01-31 27.60 28.80 26.60 28.40 0.0M
2025-01-30 23.80 31.00 23.20 27.80 0.0M
2025-01-29 22.80 24.40 22.20 23.60 0.0M
2025-01-28 22.40 22.60 21.20 22.00 0.0M
2025-01-27 20.80 22.60 20.00 21.00 0.0M
2025-01-24 22.00 22.40 20.60 21.80 0.0M
2025-01-23 21.80 21.80 21.00 21.80 0.0M
2025-01-22 20.60 21.80 20.20 21.00 0.0M
2025-01-21 19.70 20.60 19.40 20.60 0.0M
2025-01-20 19.80 20.00 19.20 19.90 0.0M
2025-01-17 20.00 21.40 19.50 20.00 0.0M
2025-01-16 20.60 21.80 20.00 20.80 0.0M
2025-01-15 20.40 20.80 20.00 20.80 0.0M
2025-01-14 21.00 21.80 20.40 21.00 0.0M
2025-01-13 21.00 21.20 20.00 20.00 0.0M
2025-01-10 21.00 21.00 19.00 21.00 0.0M
2025-01-09 21.60 21.80 21.20 21.60 0.0M
2025-01-08 19.50 22.40 19.50 21.60 0.0M
2025-01-07 20.20 20.40 19.50 19.70 0.0M
2025-01-03 20.60 20.60 19.60 19.90 0.0M
2025-01-02 19.30 20.20 18.60 20.20 0.0M