Guideline Geo AB (GUGEO)

GUGEO
🏛️ 스웨덴 →
8.72
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.48 8.48 7.70 8.46 0.0M
2021-12-29 8.28 8.60 7.92 8.46 0.0M
2021-12-28 7.70 8.48 7.52 8.48 0.0M
2021-12-27 7.98 8.00 7.68 7.90 0.0M
2021-12-23 7.60 8.00 7.60 7.98 0.0M
2021-12-22 7.90 8.00 7.88 7.88 0.0M
2021-12-21 8.00 8.00 7.08 7.92 0.0M
2021-12-20 7.90 8.00 7.36 7.98 0.0M
2021-12-17 7.86 7.92 7.68 7.92 0.0M
2021-12-16 7.96 7.96 7.56 7.86 0.0M
2021-12-15 7.74 8.00 7.52 7.92 0.0M
2021-12-14 7.74 8.20 7.74 8.16 0.0M
2021-12-13 8.00 8.00 7.56 8.00 0.0M
2021-12-10 8.00 8.14 8.00 8.10 0.0M
2021-12-09 7.98 8.20 7.98 8.10 0.0M
2021-12-08 8.10 8.10 7.72 7.98 0.0M
2021-12-07 7.98 8.18 7.96 8.18 0.0M
2021-12-06 8.00 8.00 7.46 7.98 0.0M
2021-12-03 7.66 8.22 7.66 8.00 0.0M
2021-12-01 8.22 8.28 7.54 8.22 0.0M
2021-11-30 7.44 8.28 7.44 8.16 0.0M
2021-11-29 7.82 8.10 7.70 8.08 0.0M
2021-11-26 8.30 8.30 7.20 7.96 0.0M
2021-11-25 8.28 8.30 7.50 8.30 0.0M
2021-11-24 8.10 8.46 8.10 8.40 0.0M
2021-11-23 8.50 8.50 7.86 8.00 0.0M
2021-11-22 8.52 8.52 7.82 8.50 0.0M
2021-11-19 8.12 8.54 8.00 8.54 0.0M
2021-11-18 8.08 8.60 7.82 8.36 0.0M
2021-11-17 8.20 8.86 7.80 8.12 0.0M
2021-11-16 8.80 8.80 8.20 8.44 0.0M
2021-11-15 8.86 9.10 8.50 8.80 0.1M
2021-11-12 7.00 10.90 7.00 8.82 0.4M
2021-11-11 6.22 6.22 5.94 6.20 0.0M
2021-11-10 6.08 6.22 5.86 6.22 0.0M
2021-11-09 6.20 6.20 6.08 6.08 0.0M
2021-11-08 5.88 6.22 5.88 6.00 0.0M
2021-11-05 5.82 6.24 5.82 5.88 0.0M
2021-11-04 6.26 6.26 5.86 6.24 0.0M
2021-11-03 6.26 6.26 6.26 6.26 0.0M
2021-11-02 5.86 6.26 5.86 6.26 0.0M
2021-11-01 6.22 6.22 5.76 6.22 0.0M
2021-10-29 5.98 6.00 5.92 6.00 0.0M
2021-10-28 6.22 6.22 5.92 6.22 0.0M
2021-10-27 5.94 6.28 5.94 6.28 0.0M
2021-10-26 5.94 6.30 5.94 6.28 0.0M
2021-10-25 6.30 6.30 6.30 6.30 0.0M
2021-10-22 6.34 6.34 6.02 6.30 0.0M
2021-10-21 5.96 6.42 5.96 6.42 0.0M
2021-10-20 6.40 6.40 5.98 6.38 0.0M
2021-10-19 6.38 6.40 6.38 6.40 0.0M
2021-10-18 6.38 6.38 6.04 6.04 0.0M
2021-10-15 6.40 6.44 5.98 5.98 0.0M
2021-10-14 6.66 6.66 6.16 6.44 0.0M
2021-10-13 6.14 6.52 6.14 6.36 0.0M
2021-10-12 6.16 6.16 6.16 6.16 0.0M
2021-10-11 6.10 6.10 6.08 6.10 0.0M
2021-10-08 5.92 6.22 5.92 6.00 0.0M
2021-10-07 5.88 6.22 5.88 6.22 0.0M
2021-10-06 6.20 6.20 5.80 6.14 0.0M
2021-10-05 6.30 6.60 5.84 6.22 0.0M
2021-10-04 6.14 6.56 6.14 6.50 0.0M
2021-10-01 6.52 6.68 6.42 6.56 0.0M
2021-09-30 6.48 6.52 5.96 6.52 0.0M
2021-09-29 6.10 6.44 6.00 6.00 0.0M
2021-09-28 6.28 6.40 6.00 6.10 0.0M
2021-09-27 6.86 6.86 6.00 6.30 0.0M
2021-09-24 6.32 6.56 6.32 6.56 0.0M
2021-09-23 6.22 6.36 5.96 6.16 0.0M
2021-09-22 6.22 6.50 6.04 6.44 0.0M
2021-09-21 6.52 6.52 6.02 6.44 0.0M
2021-09-20 6.20 6.38 6.12 6.30 0.0M
2021-09-17 6.22 6.56 6.22 6.56 0.0M
2021-09-16 6.54 6.94 6.36 6.86 0.0M
2021-09-15 6.68 6.86 6.32 6.36 0.0M
2021-09-14 7.00 7.00 6.56 6.86 0.0M
2021-09-13 7.00 7.36 6.56 7.00 0.0M
2021-09-10 7.02 7.02 7.00 7.00 0.0M
2021-09-09 6.52 7.06 6.50 7.02 0.0M
2021-09-08 6.52 6.68 6.52 6.68 0.0M
2021-09-07 6.56 6.76 6.52 6.74 0.0M
2021-09-03 6.80 6.84 6.56 6.70 0.0M
2021-09-02 6.84 6.84 6.38 6.84 0.0M
2021-09-01 6.50 6.88 6.50 6.84 0.0M
2021-08-31 6.50 6.84 6.50 6.50 0.0M
2021-08-30 6.80 6.80 6.30 6.54 0.0M
2021-08-27 6.50 7.04 6.42 6.80 0.0M
2021-08-26 6.50 7.20 6.20 6.46 0.1M
2021-08-25 5.98 5.98 5.88 5.90 0.0M
2021-08-24 6.02 6.20 5.94 6.12 0.0M
2021-08-23 6.24 6.30 5.98 6.22 0.0M
2021-08-20 5.98 6.24 5.98 6.24 0.0M
2021-08-19 6.04 6.04 5.88 5.98 0.0M
2021-08-18 5.92 6.06 5.86 6.04 0.0M
2021-08-17 6.14 6.36 5.84 6.20 0.0M
2021-08-16 5.74 6.02 5.74 6.02 0.0M
2021-08-13 5.72 6.26 5.68 6.00 0.1M
2021-08-12 6.20 6.20 5.74 5.76 0.0M
2021-08-11 5.84 5.90 5.74 5.90 0.0M
2021-08-10 5.88 5.90 5.72 5.88 0.0M
2021-08-09 6.00 6.00 5.76 5.86 0.0M
2021-08-06 5.92 6.00 5.70 5.90 0.0M
2021-08-05 6.56 6.56 5.86 5.98 0.0M
2021-08-04 6.26 6.26 5.74 5.80 0.1M
2021-08-03 5.94 6.06 5.94 6.06 0.0M
2021-08-02 6.26 6.26 5.94 6.10 0.0M
2021-07-30 6.12 6.42 6.12 6.26 0.0M
2021-07-29 6.56 6.56 5.96 6.12 0.0M
2021-07-28 6.10 6.42 6.10 6.36 0.0M
2021-07-27 6.42 6.44 6.42 6.44 0.0M
2021-07-26 6.38 6.56 5.88 6.48 0.0M
2021-07-23 6.32 6.38 6.30 6.38 0.0M
2021-07-22 6.42 6.42 6.02 6.10 0.0M
2021-07-21 6.48 6.48 6.00 6.02 0.0M
2021-07-20 5.98 6.38 5.98 6.32 0.0M
2021-07-19 5.90 6.48 5.90 6.48 0.0M
2021-07-16 5.80 6.64 5.80 6.48 0.0M
2021-07-15 6.00 6.00 5.80 6.00 0.0M
2021-07-14 6.00 6.00 5.98 6.00 0.0M
2021-07-13 6.30 6.30 6.00 6.08 0.1M
2021-07-12 6.28 6.48 6.02 6.30 0.0M
2021-07-09 6.38 6.78 5.98 6.30 0.1M
2021-07-08 6.28 6.50 5.98 5.98 0.0M
2021-07-07 6.50 6.50 5.82 6.40 0.0M
2021-07-06 6.10 6.94 5.80 6.50 0.0M
2021-07-05 6.02 6.72 5.72 6.20 0.0M
2021-07-02 6.60 6.60 6.02 6.02 0.0M
2021-07-01 6.60 6.60 6.20 6.20 0.0M
2021-06-30 6.72 6.72 6.20 6.60 0.0M
2021-06-29 5.92 6.00 5.86 5.98 0.0M
2021-06-28 6.72 6.72 6.00 6.12 0.0M
2021-06-24 6.00 6.00 6.00 6.00 0.0M
2021-06-23 5.98 6.00 5.90 6.00 0.0M
2021-06-22 6.14 6.14 5.96 6.00 0.0M
2021-06-21 6.50 6.50 6.10 6.10 0.1M
2021-06-18 6.92 6.92 6.44 6.48 0.0M
2021-06-17 6.88 6.88 6.72 6.88 0.0M
2021-06-16 6.96 6.96 6.74 6.88 0.0M
2021-06-15 6.82 6.90 6.74 6.90 0.0M
2021-06-14 6.82 6.92 6.82 6.82 0.0M
2021-06-11 6.92 6.94 6.92 6.94 0.0M
2021-06-10 6.76 6.94 6.74 6.94 0.0M
2021-06-09 6.98 6.98 6.90 6.90 0.0M
2021-06-08 6.92 6.96 6.72 6.96 0.0M
2021-06-07 7.08 7.08 6.80 6.92 0.0M
2021-06-04 6.74 6.98 6.72 6.80 0.0M
2021-06-03 6.74 6.96 6.74 6.92 0.0M
2021-06-02 6.96 6.96 6.74 6.76 0.0M
2021-06-01 6.76 6.98 6.60 6.84 0.0M
2021-05-31 6.98 6.98 6.76 6.98 0.0M
2021-05-28 7.10 7.10 6.82 6.98 0.0M
2021-05-27 6.92 7.10 6.54 7.10 0.0M
2021-05-26 7.00 7.02 6.80 6.92 0.0M
2021-05-25 6.54 7.00 6.54 7.00 0.0M
2021-05-24 6.62 6.98 6.52 6.52 0.0M
2021-05-21 6.88 7.00 6.88 7.00 0.0M
2021-05-20 6.58 6.86 6.58 6.78 0.0M
2021-05-19 6.88 6.88 6.88 6.88 0.0M
2021-05-18 6.80 6.88 6.80 6.88 0.0M
2021-05-17 6.70 6.80 6.62 6.80 0.0M
2021-05-14 6.84 6.84 6.44 6.44 0.0M
2021-05-12 6.88 6.88 6.58 6.84 0.0M
2021-05-11 6.80 6.88 6.58 6.88 0.0M
2021-05-10 7.00 7.10 6.88 6.98 0.0M
2021-05-07 6.66 7.20 6.66 7.00 0.0M
2021-05-06 7.00 7.00 6.82 6.98 0.0M
2021-05-05 7.00 7.00 6.62 7.00 0.0M
2021-05-04 7.00 7.00 6.80 7.00 0.0M
2021-05-03 7.00 7.00 6.76 7.00 0.0M
2021-04-30 6.94 7.00 6.76 6.88 0.0M
2021-04-29 6.70 6.96 6.70 6.96 0.0M
2021-04-28 7.00 7.00 6.52 6.70 0.0M
2021-04-27 6.96 7.00 6.96 7.00 0.0M
2021-04-26 7.00 7.00 6.96 6.96 0.0M
2021-04-23 7.10 7.10 7.00 7.02 0.0M
2021-04-22 7.12 7.12 7.10 7.10 0.0M
2021-04-21 7.50 7.50 7.04 7.10 0.0M
2021-04-20 7.10 7.50 7.02 7.50 0.0M
2021-04-19 7.20 7.50 7.08 7.08 0.0M
2021-04-16 7.50 7.50 7.40 7.50 0.0M
2021-04-15 7.50 7.86 7.50 7.50 0.0M
2021-04-14 7.30 7.50 7.20 7.50 0.0M
2021-04-13 7.04 7.30 7.04 7.30 0.0M
2021-04-12 7.04 7.22 7.04 7.22 0.0M
2021-04-09 7.28 7.28 7.02 7.24 0.0M
2021-04-08 7.38 7.38 7.34 7.34 0.0M
2021-04-07 7.20 7.20 7.02 7.18 0.0M
2021-04-06 7.40 7.40 7.22 7.22 0.0M
2021-04-01 7.50 7.50 7.50 7.50 0.0M
2021-03-31 7.28 7.30 7.02 7.24 0.0M
2021-03-30 7.28 7.28 7.28 7.28 0.0M
2021-03-29 7.50 7.60 7.28 7.28 0.0M
2021-03-26 7.50 7.50 7.04 7.50 0.0M
2021-03-25 7.12 7.50 7.12 7.48 0.0M
2021-03-24 7.76 7.76 7.40 7.40 0.0M
2021-03-23 7.22 7.86 6.76 7.40 0.1M
2021-03-22 6.52 7.36 6.52 7.36 0.0M
2021-03-19 6.80 7.40 6.80 6.92 0.0M
2021-03-18 7.00 7.00 6.64 6.80 0.0M
2021-03-17 7.00 7.00 6.64 6.66 0.0M
2021-03-16 6.82 7.00 6.82 7.00 0.0M
2021-03-15 7.00 7.00 6.80 7.00 0.0M
2021-03-12 6.82 7.00 6.80 7.00 0.0M
2021-03-11 6.86 7.00 6.82 7.00 0.0M
2021-03-10 6.88 7.00 6.88 7.00 0.0M
2021-03-09 6.84 6.98 6.80 6.88 0.0M
2021-03-08 6.98 6.98 6.98 6.98 0.0M
2021-03-05 7.30 7.30 6.98 6.98 0.0M
2021-03-04 7.36 7.36 7.36 7.36 0.0M
2021-03-03 7.24 7.24 7.22 7.22 0.0M
2021-03-02 7.38 7.38 6.92 6.98 0.0M
2021-03-01 7.22 7.78 7.22 7.38 0.0M
2021-02-26 6.88 7.30 6.88 7.28 0.0M
2021-02-25 7.04 7.40 7.04 7.38 0.0M
2021-02-24 7.50 7.50 6.96 7.34 0.0M
2021-02-23 7.32 7.70 6.90 6.90 0.0M
2021-02-22 7.50 7.50 7.22 7.50 0.0M
2021-02-19 7.54 8.00 7.20 7.50 0.0M
2021-02-18 7.36 7.58 7.10 7.50 0.1M
2021-02-17 7.32 7.68 7.32 7.68 0.0M
2021-02-16 7.68 7.68 7.34 7.68 0.0M
2021-02-15 8.20 8.20 7.34 7.34 0.0M
2021-02-12 7.98 8.00 7.34 7.70 0.1M
2021-02-11 9.30 9.30 8.46 8.60 0.0M
2021-02-10 9.50 9.50 8.46 8.86 0.0M
2021-02-09 9.12 9.12 8.02 9.12 0.0M
2021-02-08 9.50 9.80 9.22 9.50 0.0M
2021-02-05 9.50 9.50 8.88 9.50 0.0M
2021-02-04 9.00 9.40 8.20 9.40 0.1M
2021-02-03 8.50 8.80 7.96 8.80 0.1M
2021-02-02 8.00 8.90 8.00 8.50 0.1M
2021-02-01 8.46 8.50 8.00 8.40 0.0M
2021-01-29 7.94 8.46 7.46 8.46 0.0M
2021-01-28 7.30 7.94 7.30 7.94 0.1M
2021-01-27 7.60 7.82 7.32 7.80 0.0M
2021-01-26 7.98 8.00 7.34 7.86 0.0M
2021-01-25 7.76 7.98 7.60 7.98 0.1M
2021-01-22 7.28 7.76 6.72 7.50 0.1M
2021-01-21 7.28 7.30 7.28 7.30 0.0M
2021-01-20 7.16 7.30 6.74 7.28 0.0M
2021-01-19 6.80 7.22 6.80 7.14 0.0M
2021-01-18 6.88 6.96 6.52 6.80 0.0M
2021-01-15 6.64 6.86 6.44 6.44 0.0M
2021-01-14 6.66 6.74 6.50 6.74 0.0M
2021-01-13 6.60 6.72 6.44 6.66 0.0M
2021-01-12 6.76 6.88 6.34 6.88 0.0M
2021-01-11 6.82 6.82 6.70 6.70 0.0M
2021-01-08 6.96 6.96 6.80 6.82 0.0M
2021-01-07 6.96 6.96 6.40 6.80 0.0M
2021-01-05 6.96 6.96 6.96 6.96 0.0M
2021-01-04 7.00 7.00 6.88 6.96 0.0M