Skip to main content
EatGood Sweden AB (Publ) (XSAT:EATG)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.119
+0.029 (32.22%)
At close: Mar 6, 2026

EatGood Sweden AB (Publ) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.130.090.120.1232.22%18,000
Mar 5, 20260.100.110.080.090.0920.00%251,451
Mar 4, 20260.100.100.070.080.085.63%43,039
Mar 3, 20260.100.100.060.070.07-0.70%145,763
Mar 2, 20260.070.110.070.070.074.38%109,703
Feb 27, 20260.060.110.060.070.07-36.57%107,963
Feb 26, 20260.110.110.090.110.11-16,337
Feb 25, 20260.090.140.080.110.1135.85%1,546,544
Feb 24, 20260.060.080.060.080.08-0.63%59,605
Feb 23, 20260.090.090.070.080.08-13.04%174,624
Feb 20, 20260.090.090.090.090.09-22.03%130,740
Feb 19, 20260.090.120.090.120.1218.59%320
Feb 18, 20260.090.150.080.100.10-1.49%815,076
Feb 17, 20260.100.110.100.100.101.00%54,558
Feb 16, 20260.110.120.090.100.10-11.50%280,425
Feb 13, 20260.100.110.100.110.11-16.91%259,436
Feb 12, 20260.110.140.100.140.1425.93%1,309,582
Feb 11, 20260.160.160.100.110.11-32.50%1,082,789
Feb 10, 20260.230.230.110.160.16-31.03%2,347,033
Feb 9, 20260.200.320.200.230.238.41%359,474
Feb 6, 20260.210.210.210.210.213.88%45,463
Feb 4, 20260.220.230.210.210.21-2.83%75,395
Feb 3, 20260.210.210.210.210.21-7.83%16,400
Feb 2, 20260.240.240.230.230.23-9.45%86,999
Jan 23, 20260.220.250.220.250.25-2.31%10,200
Jan 22, 20260.240.260.240.260.264.00%43,822
Jan 21, 20260.240.270.220.250.256.84%22,884
Jan 20, 20260.200.240.200.230.23-13.97%128,601
Jan 19, 20260.290.290.240.270.27-8.72%159,324
Jan 16, 20260.290.340.250.300.30-1.97%394,688
Jan 15, 20260.210.300.210.300.3038.18%365,642
Jan 14, 20260.220.220.220.220.22-8,325
Jan 13, 20260.240.240.220.220.222.80%3,600
Jan 12, 20260.220.230.200.210.21-15.75%362,475
Jan 9, 20260.220.250.220.250.255.83%106,341
Jan 8, 20260.240.260.240.240.24-10.45%160,484
Jan 7, 20260.250.270.250.270.276.35%3,129
Jan 2, 20260.310.310.250.250.25-18.71%473,911
Dec 30, 20250.310.310.290.310.31-8.28%18,601
Dec 29, 20250.290.370.280.340.34-3.43%618,077
Dec 23, 20250.360.370.310.350.35-8.85%31,220
Dec 22, 20250.350.410.350.380.388.47%162,087
Dec 19, 20250.360.360.300.350.35-1.12%78,056
Dec 18, 20250.290.360.290.360.367.83%4,855
Dec 17, 20250.330.380.330.330.33-12.17%38,046
Dec 16, 20250.280.380.280.380.3834.04%794,950
Dec 15, 20250.280.350.270.280.28-14.02%252,061
Dec 12, 20250.290.410.230.330.3326.15%1,291,639
Dec 11, 20250.340.340.250.260.2611.11%179,704
Dec 10, 20250.260.260.220.230.23-9.30%61,707
Dec 9, 20250.320.320.250.260.26-10.42%570,392
Dec 8, 20250.220.360.170.290.2926.32%1,166,444
Dec 5, 20250.280.280.230.230.23-12.31%3,675
Dec 4, 20250.270.330.250.260.26-3.70%122,444
Dec 3, 20250.240.300.240.270.273.05%159,096
Dec 2, 20250.310.310.250.260.26-9.66%153,375
Dec 1, 20250.280.310.280.290.29-0.68%66,245
Nov 28, 20250.320.320.270.290.29-9.88%103,089
Nov 27, 20250.300.330.300.320.32-6.36%88,648
Nov 26, 20250.350.350.350.350.35-0.57%8,500
Nov 25, 20250.400.400.330.350.35-5.95%192,077
Nov 24, 20250.370.370.370.370.37-7.04%12,000
Nov 21, 20250.360.430.350.400.406.99%20,740
Nov 20, 20250.360.380.360.370.37-6.53%25,929
Nov 19, 20250.360.400.350.400.404.19%60,591
Nov 18, 20250.370.400.370.380.38-5.45%11,982
Nov 17, 20250.350.400.350.400.40-1.46%2,501
Nov 13, 20250.410.410.410.410.41-6,446
Nov 12, 20250.410.410.410.410.41-12.77%26,894
Nov 11, 20250.410.480.410.470.4713.53%11,754
Nov 10, 20250.420.460.410.410.41-8.00%17,474
Nov 7, 20250.410.450.410.450.45-10.00%11,932
Nov 6, 20250.480.520.480.500.508.23%3,409
Nov 5, 20250.440.460.410.460.465.00%1,877
Nov 4, 20250.500.500.440.440.441.38%225,249
Nov 3, 20250.520.520.410.430.43-20.37%91,819
Oct 31, 20250.390.650.390.550.5521.65%554,908
Oct 30, 20250.500.500.370.450.4510.89%87,755
Oct 29, 20250.570.570.400.400.40-7.76%36,885
Oct 28, 20250.400.560.400.440.449.50%327,341
Oct 27, 20250.400.440.360.400.40-92,451
Oct 24, 20250.500.500.400.400.40-17.36%126,567
Oct 23, 20250.470.480.360.480.48-0.41%129,245
Oct 22, 20250.370.490.370.490.495.19%82,863
Oct 21, 20250.480.540.430.460.462.21%151,325
Oct 20, 20250.550.550.450.450.45-3.83%78,172
Oct 17, 20250.460.510.370.470.470.43%798,223
Oct 16, 20250.280.610.280.470.4756.00%2,178,572
Oct 15, 20250.310.310.260.300.301.35%243,357
Oct 14, 20250.300.390.240.300.306.47%581,826
Oct 13, 20250.280.280.250.280.28-2.11%297,561
Oct 10, 20250.170.420.160.280.2839.22%2,592,836
Oct 9, 20250.200.200.200.200.20-1.92%3,700
Oct 8, 20250.230.230.210.210.214.00%36,346
Oct 7, 20250.200.230.200.200.20-0.99%86,639
Oct 6, 20250.250.250.170.200.205.76%210,083
Oct 3, 20250.200.220.160.190.19-13.96%110,523
Oct 2, 20250.260.260.200.220.22-0.89%149,802
Oct 1, 20250.220.250.210.220.22-16.42%99,041
Sep 30, 20250.240.280.220.270.273.88%140,380