Skip to main content
edyoutec AB (NGM:EDYOU)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.632
+0.004 (0.64%)
At close: Dec 5, 2025

edyoutec AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.640.580.630.630.64%226,072
Dec 4, 20250.640.640.580.630.631.62%119,471
Dec 3, 20250.710.710.590.620.62-2.22%227,438
Dec 2, 20250.620.720.590.630.63-2.77%185,608
Dec 1, 20250.650.730.620.650.65-106,067
Nov 28, 20250.630.730.620.650.65-9.97%172,126
Nov 27, 20250.660.720.630.720.723.74%121,201
Nov 26, 20250.700.740.660.700.70-0.29%90,204
Nov 25, 20250.690.780.670.700.701.75%49,621
Nov 24, 20250.690.740.670.690.69-3.11%190,171
Nov 21, 20250.620.780.620.710.71-2.21%67,818
Nov 20, 20250.740.740.650.720.721.97%3,969
Nov 19, 20250.650.800.650.710.71-3.27%149,240
Nov 18, 20250.720.760.640.730.731.94%52,818
Nov 17, 20250.650.750.630.720.724.35%106,788
Nov 14, 20250.800.800.670.690.69-0.86%32,130
Nov 13, 20250.700.790.670.700.70-5.95%136,625
Nov 12, 20250.670.770.660.740.7413.15%130,856
Nov 11, 20250.670.670.630.650.65-1.21%235,881
Nov 10, 20250.640.670.600.660.66-1.78%329,684
Nov 7, 20250.680.680.580.670.671.51%155,686
Nov 6, 20250.650.660.650.660.66-1.78%2,166
Nov 5, 20250.750.750.630.680.68-3.15%208,812
Nov 4, 20250.660.710.660.700.703.25%3,169
Nov 3, 20250.650.720.650.680.68-0.29%51,127
Oct 31, 20250.700.700.670.680.682.73%15,000
Oct 30, 20250.710.850.650.660.66-2.37%80,792
Oct 29, 20250.670.770.660.680.68-7.90%224,952
Oct 28, 20250.830.830.710.730.73-6.62%81,458
Oct 27, 20250.790.800.730.790.790.26%219,205
Oct 24, 20250.800.880.730.780.7810.73%151,975
Oct 23, 20250.620.950.600.710.7110.97%571,009
Oct 22, 20250.680.680.630.640.64-2.15%143,494
Oct 21, 20250.630.690.630.650.65-1.51%84,162
Oct 20, 20250.650.700.600.660.66-0.60%263,868
Oct 17, 20250.660.670.620.670.671.52%198,194
Oct 16, 20250.610.660.610.660.664.13%21,446
Oct 15, 20250.650.750.610.630.63-1.87%213,446
Oct 14, 20250.680.680.600.640.64-5.87%123,944
Oct 13, 20250.670.680.660.680.68-0.58%103,865
Oct 10, 20250.680.730.640.690.69-2.28%150,021
Oct 9, 20250.750.750.640.700.700.57%561,736
Oct 8, 20250.770.770.680.700.700.58%761,588
Oct 7, 20250.790.790.690.690.69-8.20%513,945
Oct 6, 20250.730.760.730.760.76-28,565
Oct 3, 20250.810.830.730.760.76-5.74%102,509
Oct 2, 20250.740.840.740.800.802.82%15,343
Oct 1, 20250.760.810.730.780.78-1.27%277,618
Sep 30, 20250.870.870.730.790.793.67%475,529
Sep 29, 20250.820.820.740.760.76-6.16%226,100
Sep 26, 20250.730.820.730.810.815.18%201,875
Sep 25, 20250.760.770.700.770.771.31%101,779
Sep 24, 20250.740.770.700.760.762.14%28,316
Sep 23, 20250.770.770.690.750.751.08%118,359
Sep 22, 20250.760.800.690.740.74-6.35%242,628
Sep 19, 20250.710.880.700.790.797.65%178,435
Sep 18, 20250.700.730.700.730.730.27%67,330
Sep 17, 20250.730.730.700.730.730.83%77,237
Sep 16, 20250.690.740.690.720.720.28%137,065
Sep 15, 20250.650.740.650.720.720.28%142,789
Sep 12, 20250.690.720.690.720.721.12%123,833
Sep 11, 20250.700.730.690.710.71-3.78%203,152
Sep 10, 20250.720.740.690.740.743.64%191,029
Sep 9, 20250.720.760.700.710.710.85%166,540
Sep 8, 20250.700.730.690.710.71-3.28%178,086
Sep 5, 20250.740.740.710.730.730.27%32,800
Sep 4, 20250.730.770.700.730.73-1.62%66,315
Sep 3, 20250.700.780.700.740.74-3.13%176,394
Sep 2, 20250.510.780.510.770.771.59%243,410
Sep 1, 20250.770.790.680.750.75-2.58%38,972
Aug 29, 20250.740.780.700.770.772.38%37,370
Aug 27, 20250.800.800.700.760.76-1.31%31,598
Aug 26, 20250.700.820.700.770.772.68%61,245
Aug 25, 20250.760.760.740.750.75-0.53%5,822
Aug 21, 20250.760.770.720.750.75-3.10%95,714
Aug 20, 20250.740.800.740.770.775.16%68,111
Aug 19, 20250.720.830.680.740.74-5.40%601,194
Aug 18, 20250.780.780.700.780.78-1.02%12,186
Aug 15, 20250.800.800.720.790.793.15%27,750
Aug 14, 20250.790.800.720.760.76-5.93%154,755
Aug 13, 20250.840.840.750.810.81-3.57%77,683
Aug 12, 20250.740.860.740.840.842.44%165,211
Aug 11, 20250.740.820.740.820.823.27%12,742
Aug 8, 20250.800.800.750.790.790.76%251,517
Aug 7, 20250.740.880.740.790.792.34%108,814
Aug 6, 20250.750.860.750.770.77-1.79%66,120
Aug 5, 20250.790.890.740.780.78-4.39%135,190
Aug 4, 20250.880.880.780.820.82-6.39%224,933
Aug 1, 20250.890.890.810.880.886.05%142,492
Jul 31, 20250.850.900.820.830.83-2.82%35,185
Jul 30, 20250.900.930.820.850.85-2.07%108,912
Jul 29, 20250.900.900.830.870.873.58%76,127
Jul 28, 20250.860.900.820.840.84-1.64%66,006
Jul 25, 20250.850.920.820.850.850.24%170,140
Jul 24, 20250.850.850.820.850.850.47%91,503
Jul 23, 20250.860.940.830.850.85-7.03%364,306
Jul 22, 20250.900.940.870.910.910.66%41,352
Jul 21, 20250.950.950.880.900.90-8.13%281,499
Jul 18, 20250.941.040.850.980.987.42%703,023
Jul 17, 20250.950.980.870.920.921.78%529,687