EatGood Sweden AB (Publ) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.29	0.34	0.25	0.30	0.30	-1.97%	394,688
Jan 15, 2026	0.21	0.30	0.21	0.30	0.30	38.18%	365,642
Jan 14, 2026	0.22	0.22	0.22	0.22	0.22	-	8,325
Jan 13, 2026	0.24	0.24	0.22	0.22	0.22	2.80%	3,600
Jan 12, 2026	0.22	0.23	0.20	0.21	0.21	-15.75%	362,475
Jan 9, 2026	0.22	0.25	0.22	0.25	0.25	5.83%	106,341
Jan 8, 2026	0.24	0.26	0.24	0.24	0.24	-10.45%	160,484
Jan 7, 2026	0.25	0.27	0.25	0.27	0.27	6.35%	3,129
Jan 2, 2026	0.31	0.31	0.25	0.25	0.25	-18.71%	473,911
Dec 30, 2025	0.31	0.31	0.29	0.31	0.31	-8.28%	18,601
Dec 29, 2025	0.29	0.37	0.28	0.34	0.34	-3.43%	618,077
Dec 23, 2025	0.36	0.37	0.31	0.35	0.35	-8.85%	31,220
Dec 22, 2025	0.35	0.41	0.35	0.38	0.38	8.47%	162,087
Dec 19, 2025	0.36	0.36	0.30	0.35	0.35	-1.12%	78,056
Dec 18, 2025	0.29	0.36	0.29	0.36	0.36	7.83%	4,855
Dec 17, 2025	0.33	0.38	0.33	0.33	0.33	-12.17%	38,046
Dec 16, 2025	0.28	0.38	0.28	0.38	0.38	34.04%	794,950
Dec 15, 2025	0.28	0.35	0.27	0.28	0.28	-14.02%	252,061
Dec 12, 2025	0.29	0.41	0.23	0.33	0.33	26.15%	1,291,639
Dec 11, 2025	0.34	0.34	0.25	0.26	0.26	11.11%	179,704
Dec 10, 2025	0.26	0.26	0.22	0.23	0.23	-9.30%	61,707
Dec 9, 2025	0.32	0.32	0.25	0.26	0.26	-10.42%	570,392
Dec 8, 2025	0.22	0.36	0.17	0.29	0.29	26.32%	1,166,444
Dec 5, 2025	0.28	0.28	0.23	0.23	0.23	-12.31%	3,675
Dec 4, 2025	0.27	0.33	0.25	0.26	0.26	-3.70%	122,444
Dec 3, 2025	0.24	0.30	0.24	0.27	0.27	3.05%	159,096
Dec 2, 2025	0.31	0.31	0.25	0.26	0.26	-9.66%	153,375
Dec 1, 2025	0.28	0.31	0.28	0.29	0.29	-0.68%	66,245
Nov 28, 2025	0.32	0.32	0.27	0.29	0.29	-9.88%	103,089
Nov 27, 2025	0.30	0.33	0.30	0.32	0.32	-6.36%	88,648
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	8,500
Nov 25, 2025	0.40	0.40	0.33	0.35	0.35	-5.95%	192,077
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-7.04%	12,000
Nov 21, 2025	0.36	0.43	0.35	0.40	0.40	6.99%	20,740
Nov 20, 2025	0.36	0.38	0.36	0.37	0.37	-6.53%	25,929
Nov 19, 2025	0.36	0.40	0.35	0.40	0.40	4.19%	60,591
Nov 18, 2025	0.37	0.40	0.37	0.38	0.38	-5.45%	11,982
Nov 17, 2025	0.35	0.40	0.35	0.40	0.40	-1.46%	2,501
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	-	6,446
Nov 12, 2025	0.41	0.41	0.41	0.41	0.41	-12.77%	26,894
Nov 11, 2025	0.41	0.48	0.41	0.47	0.47	13.53%	11,754
Nov 10, 2025	0.42	0.46	0.41	0.41	0.41	-8.00%	17,474
Nov 7, 2025	0.41	0.45	0.41	0.45	0.45	-10.00%	11,932
Nov 6, 2025	0.48	0.52	0.48	0.50	0.50	8.23%	3,409
Nov 5, 2025	0.44	0.46	0.41	0.46	0.46	5.00%	1,877
Nov 4, 2025	0.50	0.50	0.44	0.44	0.44	1.38%	225,249
Nov 3, 2025	0.52	0.52	0.41	0.43	0.43	-20.37%	91,819
Oct 31, 2025	0.39	0.65	0.39	0.55	0.55	21.65%	554,908
Oct 30, 2025	0.50	0.50	0.37	0.45	0.45	10.89%	87,755
Oct 29, 2025	0.57	0.57	0.40	0.40	0.40	-7.76%	36,885