EatGood Sweden AB (Publ) (XSAT:EATG)
0.2340
-0.0160 (-6.40%)
At close: Sep 26, 2025
EatGood Sweden AB (Publ) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |