EatGood Sweden AB (Publ) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	0.38	0.38	0.38	0.38	0.38	-	422
Aug 5, 2025	0.38	0.38	0.38	0.38	0.38	-6.86%	1,177
Aug 4, 2025	0.36	0.41	0.36	0.41	0.41	-4.67%	301
Jul 30, 2025	0.38	0.43	0.38	0.43	0.43	13.83%	3,011
Jul 29, 2025	0.38	0.43	0.38	0.38	0.38	1.62%	11,855
Jul 28, 2025	0.38	0.43	0.37	0.37	0.37	-0.54%	29,707
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-	10,000
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-	1,900
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	43
Jul 22, 2025	0.37	0.37	0.37	0.37	0.37	-14.22%	702
Jul 21, 2025	0.40	0.44	0.37	0.44	0.44	9.00%	98,471
Jul 18, 2025	0.40	0.40	0.40	0.40	0.40	-7.83%	1,027
Jul 17, 2025	0.41	0.43	0.41	0.43	0.43	-0.91%	14,876
Jul 15, 2025	0.44	0.44	0.44	0.44	0.44	15.26%	5,784
Jul 14, 2025	0.41	0.44	0.38	0.38	0.38	-14.80%	22,979
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	1.83%	12,107
Jul 9, 2025	0.45	0.45	0.44	0.44	0.44	1.86%	12,988
Jul 8, 2025	0.43	0.43	0.43	0.43	0.43	-1.83%	26,400
Jul 7, 2025	0.43	0.44	0.43	0.44	0.44	-1.79%	2,358
Jul 3, 2025	0.44	0.45	0.44	0.45	0.45	4.69%	19,234
Jul 2, 2025	0.43	0.43	0.42	0.43	0.43	-8.19%	68,159
Jul 1, 2025	0.41	0.46	0.39	0.46	0.46	8.41%	253,691
Jun 30, 2025	0.43	0.43	0.43	0.43	0.43	-7.76%	273
Jun 27, 2025	0.45	0.46	0.45	0.46	0.46	5.94%	6,120
Jun 26, 2025	0.44	0.44	0.44	0.44	0.44	4.29%	8,936
Jun 25, 2025	0.41	0.42	0.41	0.42	0.42	-5.41%	111,223
Jun 24, 2025	0.44	0.44	0.44	0.44	0.44	7.25%	7,863
Jun 23, 2025	0.42	0.42	0.41	0.41	0.41	-9.21%	10,634
Jun 19, 2025	0.44	0.46	0.44	0.46	0.46	-8.80%	4,024
Jun 18, 2025	0.46	0.51	0.46	0.50	0.50	6.38%	49,433