EatGood Sweden AB (Publ) (XSAT:EATG)
Sweden · Delayed Price · Currency is SEK 0.1135
0.00 (0.00%)
At close: Apr 7, 2026
EatGood Sweden AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.69% | 27,604 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.11% | 93,156 |
| Apr 1, 2026 | 0.14 | 0.18 | 0.13 | 0.14 | 0.14 | -8.05% | 486,909 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.67% | 524,881 |
| Mar 30, 2026 | 0.14 | 0.19 | 0.12 | 0.15 | 0.15 | 7.91% | 254,382 |
| Mar 27, 2026 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | - | 417,130 |
| Mar 26, 2026 | 0.11 | 0.18 | 0.11 | 0.14 | 0.14 | -3.47% | 68,735 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -4.64% | 27,845 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.14 | 0.15 | 0.15 | -16.11% | 654,164 |
| Mar 23, 2026 | 0.15 | 0.26 | 0.14 | 0.18 | 0.18 | 66.67% | 1,622,542 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 23,575 |
| Mar 19, 2026 | 0.14 | 0.16 | 0.10 | 0.11 | 0.11 | 4.76% | 299,807 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.95% | 48,000 |
| Mar 17, 2026 | 0.09 | 0.13 | 0.09 | 0.10 | 0.10 | 1.06% | 6,499 |
| Mar 16, 2026 | 0.11 | 0.13 | 0.09 | 0.09 | 0.09 | 5.00% | 156,654 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -20.35% | 116,236 |
| Mar 12, 2026 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | 26.97% | 173,069 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.00% | 3,127 |
| Mar 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -9.09% | 312,187 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 20,000 |
| Mar 6, 2026 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 32.22% | 18,000 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 20.00% | 251,451 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | 5.63% | 43,039 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -0.70% | 145,763 |
| Mar 2, 2026 | 0.07 | 0.11 | 0.07 | 0.07 | 0.07 | 4.38% | 109,703 |
| Feb 27, 2026 | 0.06 | 0.11 | 0.06 | 0.07 | 0.07 | -36.57% | 107,963 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 16,337 |
| Feb 25, 2026 | 0.09 | 0.14 | 0.08 | 0.11 | 0.11 | 35.85% | 1,546,544 |
| Feb 24, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -0.63% | 59,605 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -13.04% | 174,624 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -22.03% | 130,740 |
| Feb 19, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 18.59% | 320 |
| Feb 18, 2026 | 0.09 | 0.15 | 0.08 | 0.10 | 0.10 | -1.49% | 815,076 |
| Feb 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 54,558 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -11.50% | 280,425 |
| Feb 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -16.91% | 259,436 |
| Feb 12, 2026 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 25.93% | 1,309,582 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.10 | 0.11 | 0.11 | -32.50% | 1,082,789 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.11 | 0.16 | 0.16 | -31.03% | 2,347,033 |
| Feb 9, 2026 | 0.20 | 0.32 | 0.20 | 0.23 | 0.23 | 8.41% | 359,474 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | 45,463 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.83% | 75,395 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.83% | 16,400 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.45% | 86,999 |
| Jan 23, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -2.31% | 10,200 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 43,822 |
| Jan 21, 2026 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 6.84% | 22,884 |
| Jan 20, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -13.97% | 128,601 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | -8.72% | 159,324 |
| Jan 16, 2026 | 0.29 | 0.34 | 0.25 | 0.30 | 0.30 | -1.97% | 394,688 |