Skip to main content
edyoutec AB (NGM:EDYOU)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.378
+0.034 (9.88%)
At close: Apr 27, 2026

edyoutec AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.340.380.320.380.389.88%166,941
Apr 24, 20260.260.460.260.340.349.55%54,631
Apr 23, 20260.390.390.300.310.314.32%162,511
Apr 22, 20260.250.300.250.300.30-0.66%100,299
Apr 21, 20260.270.300.270.300.305.21%47,168
Apr 20, 20260.310.330.280.290.29-11.38%83,004
Apr 17, 20260.310.340.300.330.33-2.99%232,741
Apr 16, 20260.330.370.310.340.341.21%152,227
Apr 15, 20260.340.350.330.330.330.30%59,407
Apr 14, 20260.320.340.310.330.33-2.65%49,291
Apr 13, 20260.350.350.310.340.342.42%31,440
Apr 10, 20260.390.390.320.330.33-4.06%225,289
Apr 9, 20260.300.370.300.350.35-5.48%202,129
Apr 8, 20260.320.390.320.370.3711.62%145,215
Apr 7, 20260.360.360.320.330.33-14.84%164,581
Apr 2, 20260.380.380.380.380.383.50%6,957
Apr 1, 20260.360.380.340.370.371.92%357,411
Mar 31, 20260.300.390.300.360.365.20%47,450
Mar 30, 20260.350.350.350.350.35-0.86%14,057
Mar 27, 20260.380.390.350.350.35-9.82%215,672
Mar 25, 20260.430.430.350.390.396.03%105,980
Mar 24, 20260.400.410.350.370.37-4.20%162,070
Mar 23, 20260.550.550.350.380.38-7.75%82,901
Mar 20, 20260.370.500.300.410.4121.11%793,349
Mar 19, 20260.340.410.340.340.34-11.89%120,211
Mar 18, 20260.320.390.320.390.391.31%16,233
Mar 17, 20260.390.390.340.380.38-6.83%196,963
Mar 16, 20260.390.410.390.410.41-1.68%218,636
Mar 13, 20260.410.470.370.420.421.21%91,639
Mar 12, 20260.440.440.390.410.41-8.04%275,317
Mar 11, 20260.500.500.400.450.4510.34%74,084
Mar 10, 20260.390.500.390.410.41-11.35%154,708
Mar 6, 20260.420.500.420.460.46-5.37%97,716
Mar 5, 20260.350.490.350.480.483.20%18,145
Mar 4, 20260.500.540.350.470.47-0.21%340,178
Mar 3, 20260.510.510.440.470.477.31%2,277
Mar 2, 20260.450.450.400.440.44-11.52%133,486
Feb 27, 20260.440.500.430.500.505.32%9,805
Feb 26, 20260.450.490.390.470.472.84%288,789
Feb 25, 20260.460.560.460.460.46-5.19%221,823
Feb 24, 20260.570.570.460.480.48-9.40%261,709
Feb 23, 20260.500.530.500.530.530.76%32,297
Feb 20, 20260.530.550.500.530.531.54%146,762
Feb 19, 20260.520.560.490.520.52-8.13%196,147
Feb 18, 20260.580.580.490.570.573.66%119,262
Feb 17, 20260.560.580.530.550.55-0.73%221,444
Feb 16, 20260.560.580.520.550.55-1.79%561,641
Feb 13, 20260.560.560.530.560.562.19%360,018
Feb 12, 20260.500.550.500.550.557.45%186,532
Feb 11, 20260.550.570.490.510.51-14.43%156,112
Feb 10, 20260.600.600.600.600.604.93%755
Feb 9, 20260.560.610.560.570.57-5.96%35,010
Feb 6, 20260.540.630.540.600.60-3.51%3,804
Feb 5, 20260.570.630.570.630.63-0.32%81,100
Feb 4, 20260.630.630.630.630.632.28%434
Feb 3, 20260.640.640.560.610.615.14%105,090
Feb 2, 20260.560.650.560.580.58-2.99%246,199
Jan 30, 20260.660.660.600.600.60-7.95%211,414
Jan 29, 20260.600.650.600.650.652.19%44,879
Jan 28, 20260.660.660.570.640.643.56%90,427
Jan 27, 20260.640.640.620.620.623.00%22,432
Jan 26, 20260.590.620.590.600.60-2.28%51,688
Jan 23, 20260.650.660.610.610.61-0.65%196,180
Jan 22, 20260.680.680.600.620.620.98%138,269
Jan 21, 20260.540.620.540.610.610.66%108,764
Jan 20, 20260.560.610.560.610.61-184,513
Jan 19, 20260.600.620.560.610.611.00%380,428
Jan 16, 20260.660.700.590.600.60-14.49%230,155
Jan 15, 20260.770.770.680.700.701.73%121,055
Jan 14, 20260.700.700.660.690.69-2.54%59,906
Jan 13, 20260.660.760.660.710.716.29%110,187
Jan 12, 20260.680.700.650.670.67-8.49%214,095
Jan 9, 20260.780.780.650.730.735.19%54,430
Jan 8, 20260.630.840.630.690.691.17%184,074
Jan 7, 20260.680.730.680.690.69-9.50%48,288
Jan 5, 20260.690.830.680.760.768.29%5,907
Jan 2, 20260.770.770.680.700.70-7.16%121,308
Dec 30, 20250.670.750.590.750.7517.81%393,905
Dec 29, 20250.570.680.510.640.649.97%272,795
Dec 23, 20250.590.610.490.580.58-4.59%239,788
Dec 22, 20250.620.630.550.610.61-1.93%71,115
Dec 19, 20250.570.660.570.620.62-2.51%125,027
Dec 18, 20250.670.670.580.640.642.57%29,621
Dec 17, 20250.600.650.580.620.62-0.96%29,349
Dec 16, 20250.620.650.570.630.63-3.09%242,987
Dec 15, 20250.620.700.570.650.65-4.14%140,950
Dec 12, 20250.610.690.600.680.685.30%239,043
Dec 11, 20250.670.680.640.640.640.31%155,395
Dec 10, 20250.620.670.620.640.640.31%50,515
Dec 9, 20250.630.640.620.640.641.59%141,831
Dec 8, 20250.600.650.600.630.63-0.63%78,131
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