Guideline Geo AB

GUGEO
🏛️ sweden →
8.70
Last Update: 2025-10-03
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
2023-12-29 12.30 12.30 11.80 12.20 0.1M
2023-12-28 12.00 12.30 11.70 12.30 0.1M
2023-12-27 11.70 12.10 11.10 12.00 0.0M
2023-12-22 11.90 11.90 11.30 11.70 0.0M
2023-12-21 11.70 11.90 11.30 11.80 0.0M
2023-12-20 11.70 11.70 11.20 11.70 0.0M
2023-12-19 10.80 11.80 10.80 11.70 0.1M
2023-12-18 10.40 11.10 10.40 10.80 0.1M
2023-12-15 10.30 10.90 10.00 10.40 0.1M
2023-12-14 10.00 10.40 10.00 10.40 0.1M
2023-12-13 9.85 10.40 9.55 10.00 0.0M
2023-12-12 10.00 10.50 9.55 9.85 0.0M
2023-12-11 10.50 10.50 9.65 9.75 0.0M
2023-12-08 10.20 10.70 10.20 10.40 0.0M
2023-12-07 9.55 10.40 9.55 10.20 0.0M
2023-12-06 9.85 10.40 9.50 9.85 0.1M
2023-12-05 9.50 9.85 9.50 9.85 0.0M
2023-12-04 9.40 10.00 9.30 9.50 0.0M
2023-12-01 8.45 9.65 8.45 9.30 0.0M
2023-11-30 9.35 9.35 9.05 9.20 0.0M
2023-11-29 9.05 9.40 9.05 9.35 0.0M
2023-11-28 9.25 9.50 9.00 9.00 0.0M
2023-11-27 9.50 9.50 9.00 9.25 0.0M
2023-11-24 9.50 9.50 9.00 9.00 0.0M
2023-11-23 9.30 9.45 9.15 9.35 0.0M
2023-11-22 9.00 9.40 9.00 9.40 0.0M
2023-11-21 8.55 9.60 8.55 9.00 0.0M
2023-11-20 8.20 8.60 8.20 8.30 0.0M
2023-11-17 8.50 8.50 8.10 8.25 0.0M
2023-11-16 8.50 8.55 8.50 8.55 0.0M
2023-11-15 8.50 8.55 8.30 8.50 0.0M
2023-11-14 8.55 8.65 8.40 8.50 0.0M
2023-11-13 8.55 8.75 8.30 8.35 0.0M
2023-11-10 8.00 9.00 8.00 8.55 0.1M
2023-11-09 7.10 7.30 7.05 7.30 0.0M
2023-11-07 7.45 7.45 7.45 7.45 0.0M
2023-11-06 7.20 7.50 7.20 7.50 0.0M
2023-11-03 7.45 7.70 7.15 7.35 0.0M
2023-11-02 7.35 7.60 7.35 7.60 0.0M
2023-11-01 7.25 7.35 7.05 7.35 0.0M
2023-10-31 7.05 7.40 7.00 7.40 0.0M
2023-10-30 7.10 7.10 7.10 7.10 0.0M
2023-10-27 7.10 7.45 7.10 7.10 0.0M
2023-10-26 7.30 7.45 7.30 7.45 0.0M
2023-10-25 7.85 7.85 7.30 7.30 0.0M
2023-10-24 7.25 7.25 7.20 7.20 0.0M
2023-10-23 6.85 7.40 6.85 7.40 0.0M
2023-10-20 7.50 7.50 6.60 7.20 0.0M
2023-10-19 7.45 7.50 7.45 7.50 0.0M
2023-10-18 7.25 7.50 7.10 7.50 0.0M
2023-10-17 7.00 7.25 6.95 7.25 0.0M
2023-10-16 7.35 7.40 7.00 7.40 0.0M
2023-10-13 7.45 7.50 7.10 7.50 0.0M
2023-10-12 6.95 7.35 6.95 7.10 0.0M
2023-10-11 7.10 7.45 7.00 7.45 0.0M
2023-10-10 7.05 7.65 7.00 7.65 0.0M
2023-10-09 7.05 7.05 7.05 7.05 0.0M
2023-10-06 7.15 7.50 7.15 7.50 0.0M
2023-10-05 6.75 7.45 6.75 7.15 0.0M
2023-10-04 7.45 7.45 6.85 7.15 0.0M
2023-10-03 7.45 7.45 6.90 7.15 0.0M
2023-10-02 7.45 7.45 6.80 7.40 0.0M
2023-09-29 7.30 7.45 7.00 7.45 0.0M
2023-09-28 7.15 7.45 7.00 7.45 0.0M
2023-09-26 7.55 7.55 7.55 7.55 0.0M
2023-09-22 7.55 7.55 7.20 7.55 0.0M
2023-09-21 7.55 7.55 7.55 7.55 0.0M
2023-09-19 7.30 7.75 7.30 7.75 0.0M
2023-09-18 7.55 7.55 7.55 7.55 0.0M
2023-09-15 7.55 7.55 6.65 7.55 0.1M
2023-09-14 7.60 7.60 7.55 7.55 0.0M
2023-09-13 7.90 7.90 7.60 7.60 0.0M
2023-09-12 7.70 7.90 7.70 7.90 0.0M
2023-09-11 7.85 7.85 7.70 7.70 0.0M
2023-09-08 7.85 7.85 7.55 7.85 0.0M
2023-09-07 7.90 7.90 7.90 7.90 0.0M
2023-09-06 7.55 7.55 7.55 7.55 0.0M
2023-09-05 7.90 7.90 7.90 7.90 0.0M
2023-09-04 7.95 7.95 7.50 7.95 0.0M
2023-09-01 8.50 8.50 7.50 7.95 0.0M
2023-08-31 7.90 7.90 7.35 7.80 0.0M
2023-08-30 7.40 7.85 7.40 7.85 0.0M
2023-08-29 7.85 7.85 7.40 7.85 0.0M
2023-08-28 7.80 7.85 7.40 7.85 0.0M
2023-08-25 7.45 7.85 7.45 7.85 0.0M
2023-08-24 7.50 7.75 7.25 7.50 0.0M
2023-08-23 7.70 8.05 7.50 7.90 0.0M
2023-08-22 7.75 8.15 7.75 8.15 0.0M
2023-08-21 8.10 8.10 7.70 8.10 0.0M
2023-08-18 8.00 8.00 8.00 8.00 0.0M
2023-08-17 7.95 8.15 7.90 7.90 0.0M
2023-08-16 7.80 8.10 7.80 8.10 0.0M
2023-08-15 8.20 8.20 7.70 8.15 0.0M
2023-08-14 8.40 8.40 8.40 8.40 0.0M
2023-08-11 7.80 8.40 7.80 8.40 0.0M
2023-08-10 8.45 8.45 8.00 8.45 0.0M
2023-08-09 7.90 8.45 7.90 8.45 0.0M
2023-08-08 7.95 7.95 7.95 7.95 0.0M
2023-08-07 8.05 8.05 7.70 7.70 0.0M
2023-08-04 8.05 8.05 8.05 8.05 0.0M
2023-08-03 8.10 8.10 8.10 8.10 0.0M
2023-08-02 7.75 8.00 7.75 8.00 0.0M
2023-08-01 8.10 8.10 7.70 7.70 0.0M
2023-07-31 7.80 8.10 7.70 8.10 0.0M
2023-07-28 8.05 8.05 7.80 7.80 0.0M
2023-07-27 7.80 7.90 7.80 7.90 0.0M
2023-07-26 7.80 8.15 7.80 7.85 0.0M
2023-07-25 7.80 7.90 7.80 7.80 0.0M
2023-07-24 7.80 8.20 7.80 7.80 0.0M
2023-07-21 7.70 8.25 7.60 8.25 0.0M
2023-07-20 8.05 8.05 7.70 8.05 0.0M
2023-07-19 7.90 8.05 7.85 8.05 0.0M
2023-07-18 7.95 8.15 7.95 8.10 0.0M
2023-07-17 7.85 7.85 7.85 7.85 0.0M
2023-07-14 8.00 8.00 7.85 7.85 0.0M
2023-07-13 8.00 8.25 7.80 8.25 0.0M
2023-07-12 8.10 8.25 8.00 8.25 0.0M
2023-07-11 8.25 8.30 8.10 8.10 0.0M
2023-07-10 8.00 8.00 8.00 8.00 0.0M
2023-07-07 8.00 8.00 7.80 8.00 0.0M
2023-07-06 8.00 8.30 8.00 8.25 0.0M
2023-07-05 8.20 8.35 8.00 8.35 0.0M
2023-07-04 7.95 8.30 7.70 8.25 0.0M
2023-07-03 8.30 8.30 8.00 8.00 0.0M
2023-06-30 8.30 8.30 8.30 8.30 0.0M
2023-06-29 8.10 8.30 8.10 8.30 0.0M
2023-06-28 7.75 8.35 7.65 8.05 0.0M
2023-06-27 8.10 8.10 7.80 8.10 0.0M
2023-06-26 8.35 8.35 7.70 8.00 0.0M
2023-06-22 8.35 8.35 7.70 7.95 0.0M
2023-06-21 8.30 8.30 7.50 7.70 0.0M
2023-06-20 8.35 8.35 8.30 8.30 0.0M
2023-06-19 8.15 8.30 7.70 8.15 0.0M
2023-06-16 8.15 8.15 7.70 8.15 0.0M
2023-06-15 8.00 8.15 7.60 8.05 0.0M
2023-06-14 8.05 8.65 7.65 8.15 0.0M
2023-06-13 7.70 8.20 7.70 8.05 0.0M
2023-06-12 7.60 7.70 7.60 7.70 0.0M
2023-06-09 7.50 7.75 7.50 7.60 0.0M
2023-06-08 7.55 7.55 7.50 7.50 0.0M
2023-06-07 7.65 7.65 7.50 7.50 0.0M
2023-06-05 7.90 7.90 7.70 7.70 0.0M
2023-06-02 7.70 7.70 7.50 7.50 0.0M
2023-06-01 7.25 7.75 7.25 7.75 0.0M
2023-05-31 7.85 7.85 7.45 7.70 0.0M
2023-05-30 7.45 7.95 7.45 7.85 0.0M
2023-05-29 7.50 7.70 7.45 7.50 0.0M
2023-05-26 7.55 7.55 7.50 7.50 0.0M
2023-05-25 7.50 7.75 7.20 7.50 0.0M
2023-05-24 7.55 7.65 7.55 7.65 0.0M
2023-05-23 7.80 7.80 7.45 7.45 0.0M
2023-05-22 7.40 7.60 7.40 7.60 0.0M
2023-05-19 8.15 8.15 7.50 7.50 0.0M
2023-05-17 7.45 7.95 7.40 7.95 0.0M
2023-05-16 7.90 8.15 7.50 7.50 0.0M
2023-05-15 7.25 8.05 7.25 7.90 0.0M
2023-05-12 7.55 7.75 7.50 7.75 0.0M
2023-05-11 8.00 8.35 8.00 8.00 0.0M
2023-05-10 7.30 8.00 7.30 8.00 0.0M
2023-05-09 7.95 7.95 7.55 7.90 0.0M
2023-05-08 7.50 7.85 7.30 7.85 0.0M
2023-05-05 6.95 7.75 6.95 7.50 0.1M
2023-05-04 6.85 6.90 6.85 6.90 0.0M
2023-05-03 6.80 6.90 6.80 6.90 0.0M
2023-05-02 6.85 6.85 6.30 6.65 0.0M
2023-04-28 6.55 6.95 6.50 6.80 0.0M
2023-04-27 7.00 7.00 6.50 6.65 0.0M
2023-04-26 6.85 6.95 6.55 6.95 0.0M
2023-04-25 6.55 7.00 6.55 7.00 0.0M
2023-04-24 6.90 6.90 6.55 6.75 0.0M
2023-04-21 6.90 6.90 6.90 6.90 0.0M
2023-04-20 6.85 6.85 6.85 6.85 0.0M
2023-04-19 6.50 7.00 6.50 6.80 0.0M
2023-04-18 6.70 6.70 6.65 6.65 0.0M
2023-04-17 6.60 7.05 6.50 6.50 0.0M
2023-04-14 6.90 6.90 6.50 6.50 0.1M
2023-04-13 6.75 7.00 6.70 6.80 0.0M
2023-04-12 7.05 7.05 6.75 6.95 0.0M
2023-04-11 7.55 7.55 6.95 7.05 0.0M
2023-04-06 6.95 6.95 6.70 6.70 0.0M
2023-04-05 6.60 7.00 6.60 7.00 0.0M
2023-04-04 7.00 7.05 6.55 7.05 0.0M
2023-04-03 6.50 7.05 6.40 6.70 0.0M
2023-03-31 6.60 6.98 6.08 6.48 0.0M
2023-03-30 6.60 6.78 6.60 6.78 0.0M
2023-03-29 6.70 6.70 6.70 6.70 0.0M
2023-03-28 6.84 6.86 6.70 6.86 0.0M
2023-03-27 6.82 6.82 6.82 6.82 0.0M
2023-03-24 6.92 6.92 6.92 6.92 0.0M
2023-03-23 6.76 6.78 6.76 6.76 0.0M
2023-03-22 6.72 6.74 6.68 6.68 0.0M
2023-03-21 6.98 6.98 6.78 6.78 0.0M
2023-03-20 6.80 6.80 6.54 6.78 0.0M
2023-03-17 6.54 7.00 6.52 6.52 0.0M
2023-03-16 6.16 6.70 6.16 6.68 0.0M
2023-03-15 6.64 7.22 6.34 7.22 0.0M
2023-03-14 6.56 6.70 6.56 6.58 0.0M
2023-03-13 7.18 7.18 6.56 6.94 0.0M
2023-03-10 6.50 7.18 6.50 7.18 0.0M
2023-03-09 6.88 6.88 6.28 6.76 0.0M
2023-03-08 6.70 6.96 6.60 6.96 0.0M
2023-03-07 6.98 6.98 6.30 6.76 0.0M
2023-03-06 6.98 6.98 6.80 6.80 0.0M
2023-03-03 6.98 7.10 6.50 7.10 0.0M
2023-03-02 7.16 7.16 6.84 7.08 0.0M
2023-03-01 7.56 7.56 6.80 6.80 0.0M
2023-02-28 7.28 7.28 7.28 7.28 0.0M
2023-02-27 6.82 7.60 6.82 6.96 0.0M
2023-02-24 7.14 7.36 7.00 7.00 0.0M
2023-02-23 7.36 7.36 6.86 7.36 0.0M
2023-02-22 7.18 7.18 6.80 7.14 0.0M
2023-02-21 7.20 7.20 6.90 7.18 0.0M
2023-02-20 6.50 7.30 6.50 7.30 0.1M
2023-02-17 7.30 7.30 6.26 7.12 0.0M
2023-02-16 7.44 7.48 7.30 7.30 0.0M
2023-02-15 7.80 7.88 7.68 7.88 0.0M
2023-02-14 7.46 7.80 7.46 7.80 0.0M
2023-02-13 7.80 7.80 7.44 7.70 0.0M
2023-02-10 7.68 7.82 7.54 7.80 0.0M
2023-02-09 7.38 7.82 7.38 7.66 0.0M
2023-02-08 7.84 7.84 7.52 7.52 0.0M
2023-02-07 7.52 7.84 7.38 7.84 0.0M
2023-02-06 7.76 7.84 7.34 7.58 0.0M
2023-02-03 7.40 7.50 7.34 7.50 0.0M
2023-02-02 7.42 7.54 7.42 7.54 0.0M
2023-02-01 7.32 7.80 7.32 7.36 0.0M
2023-01-31 7.84 7.84 7.32 7.32 0.0M
2023-01-30 7.50 7.84 7.36 7.84 0.0M
2023-01-27 7.38 7.86 7.38 7.50 0.0M
2023-01-25 7.34 7.78 7.34 7.78 0.0M
2023-01-23 7.88 7.94 7.32 7.88 0.0M
2023-01-20 7.40 7.40 7.32 7.32 0.0M
2023-01-19 7.72 7.72 7.02 7.28 0.0M
2023-01-18 7.50 7.70 7.28 7.70 0.0M
2023-01-17 7.10 7.76 7.10 7.68 0.0M
2023-01-16 7.50 7.96 7.32 7.80 0.0M
2023-01-13 7.52 7.92 7.50 7.88 0.0M
2023-01-12 7.60 7.60 7.52 7.60 0.0M
2023-01-11 7.62 7.96 7.62 7.62 0.0M
2023-01-10 7.30 7.74 7.30 7.74 0.0M
2023-01-09 7.78 7.98 7.50 7.80 0.0M
2023-01-05 7.80 7.80 7.34 7.78 0.0M
2023-01-04 7.52 7.60 7.24 7.60 0.0M
2023-01-03 7.50 7.50 7.50 7.50 0.0M
2023-01-02 7.92 8.00 7.90 7.92 0.0M