EatGood Sweden AB (Publ) (XSAT:EATG)
0.3000
+0.0040 (1.35%)
At close: Oct 15, 2025
EatGood Sweden AB (Publ) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 13, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -2.11% | 297,561 |
Oct 10, 2025 | 0.17 | 0.42 | 0.16 | 0.28 | 0.28 | 39.22% | 2,592,836 |
Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | 3,700 |
Oct 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 4.00% | 36,346 |
Oct 7, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -0.99% | 86,639 |
Oct 6, 2025 | 0.25 | 0.25 | 0.17 | 0.20 | 0.20 | 5.76% | 210,083 |
Oct 3, 2025 | 0.20 | 0.22 | 0.16 | 0.19 | 0.19 | -13.96% | 110,523 |
Oct 2, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -0.89% | 149,802 |
Oct 1, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -16.42% | 99,041 |
Sep 30, 2025 | 0.24 | 0.28 | 0.22 | 0.27 | 0.27 | 3.88% | 140,380 |
Sep 29, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 10.26% | 18,313 |
Sep 26, 2025 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | -6.40% | 273,084 |
Sep 25, 2025 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -10.71% | 237,955 |
Sep 24, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -4.11% | 2,973 |
Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.55% | 50 |
Sep 22, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -9.03% | 108,241 |
Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.90% | 150 |
Sep 18, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -7.06% | 6,198 |
Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 14.09% | 4,912 |
Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 4,362 |
Sep 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -9.09% | 103,220 |
Sep 12, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | 1.85% | 6,500 |
Sep 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -4.71% | 104,000 |
Sep 10, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 3.03% | 3,145 |
Sep 9, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.77% | 5,136 |
Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -9.14% | 1,000 |
Sep 4, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -2.78% | 104,350 |
Sep 3, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -10.00% | 51,425 |
Sep 2, 2025 | 0.45 | 0.45 | 0.35 | 0.40 | 0.40 | -10.31% | 154,779 |
Sep 1, 2025 | 0.32 | 0.46 | 0.32 | 0.45 | 0.45 | 39.38% | 114,741 |
Aug 29, 2025 | 0.34 | 0.38 | 0.32 | 0.32 | 0.32 | -6.98% | 37,975 |
Aug 28, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 6.17% | 10,697 |
Aug 27, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -15.18% | 40,626 |
Aug 26, 2025 | 0.37 | 0.41 | 0.34 | 0.38 | 0.38 | -5.45% | 92,582 |
Aug 25, 2025 | 0.41 | 0.41 | 0.36 | 0.40 | 0.40 | 1.00% | 79,455 |
Aug 22, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 2.56% | 11,376 |
Aug 21, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 2.63% | 15,969 |
Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 56,815 |
Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 10.50% | 2,500 |
Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -15.42% | 86,701 |
Aug 15, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.38% | 17,500 |
Aug 14, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 14.81% | 3,200 |
Aug 12, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 2.16% | 20,630 |
Aug 11, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -5.13% | 6,250 |
Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 40,746 |
Aug 7, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 2.63% | 17,275 |