EatGood Sweden AB (Publ) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	0.40	0.56	0.40	0.44	0.44	9.50%	327,341
Oct 27, 2025	0.40	0.44	0.36	0.40	0.40	-	92,451
Oct 24, 2025	0.50	0.50	0.40	0.40	0.40	-17.36%	126,567
Oct 23, 2025	0.47	0.48	0.36	0.48	0.48	-0.41%	129,245
Oct 22, 2025	0.37	0.49	0.37	0.49	0.49	5.19%	82,863
Oct 21, 2025	0.48	0.54	0.43	0.46	0.46	2.21%	151,325
Oct 20, 2025	0.55	0.55	0.45	0.45	0.45	-3.83%	78,172
Oct 17, 2025	0.46	0.51	0.37	0.47	0.47	0.43%	798,223
Oct 16, 2025	0.28	0.61	0.28	0.47	0.47	56.00%	2,178,572
Oct 15, 2025	0.31	0.31	0.26	0.30	0.30	1.35%	243,357
Oct 14, 2025	0.30	0.39	0.24	0.30	0.30	6.47%	581,826