EatGood Sweden AB (Publ) (XSAT:EATG)
Sweden · Delayed Price · Currency is SEK 0.0955
+0.0010 (1.06%)
At close: Mar 17, 2026
EatGood Sweden AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |