EatGood Sweden AB (Publ) (XSAT:EATG)
Sweden
· Delayed Price · Currency is SEK 0.228
-0.032 (-12.31%)
At close: Dec 5, 2025
EatGood Sweden AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -12.31% | 3,675 |
| Dec 4, 2025 | 0.27 | 0.33 | 0.25 | 0.26 | 0.26 | -3.70% | 122,444 |
| Dec 3, 2025 | 0.24 | 0.30 | 0.24 | 0.27 | 0.27 | 3.05% | 159,096 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -9.66% | 153,375 |
| Dec 1, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -0.68% | 66,245 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -9.88% | 103,089 |
| Nov 27, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | -6.36% | 88,648 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 8,500 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.33 | 0.35 | 0.35 | -5.95% | 192,077 |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.04% | 12,000 |
| Nov 21, 2025 | 0.36 | 0.43 | 0.35 | 0.40 | 0.40 | 6.99% | 20,740 |
| Nov 20, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -6.53% | 25,929 |
| Nov 19, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 4.19% | 60,591 |
| Nov 18, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | -5.45% | 11,982 |
| Nov 17, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | -1.46% | 2,501 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 6,446 |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -12.77% | 26,894 |
| Nov 11, 2025 | 0.41 | 0.48 | 0.41 | 0.47 | 0.47 | 13.53% | 11,754 |
| Nov 10, 2025 | 0.42 | 0.46 | 0.41 | 0.41 | 0.41 | -8.00% | 17,474 |
| Nov 7, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -10.00% | 11,932 |
| Nov 6, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 8.23% | 3,409 |
| Nov 5, 2025 | 0.44 | 0.46 | 0.41 | 0.46 | 0.46 | 5.00% | 1,877 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | 1.38% | 225,249 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.41 | 0.43 | 0.43 | -20.37% | 91,819 |
| Oct 31, 2025 | 0.39 | 0.65 | 0.39 | 0.55 | 0.55 | 21.65% | 554,908 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.37 | 0.45 | 0.45 | 10.89% | 87,755 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.40 | 0.40 | 0.40 | -7.76% | 36,885 |
| Oct 28, 2025 | 0.40 | 0.56 | 0.40 | 0.44 | 0.44 | 9.50% | 327,341 |
| Oct 27, 2025 | 0.40 | 0.44 | 0.36 | 0.40 | 0.40 | - | 92,451 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | -17.36% | 126,567 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.36 | 0.48 | 0.48 | -0.41% | 129,245 |
| Oct 22, 2025 | 0.37 | 0.49 | 0.37 | 0.49 | 0.49 | 5.19% | 82,863 |
| Oct 21, 2025 | 0.48 | 0.54 | 0.43 | 0.46 | 0.46 | 2.21% | 151,325 |
| Oct 20, 2025 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -3.83% | 78,172 |
| Oct 17, 2025 | 0.46 | 0.51 | 0.37 | 0.47 | 0.47 | 0.43% | 798,223 |
| Oct 16, 2025 | 0.28 | 0.61 | 0.28 | 0.47 | 0.47 | 56.00% | 2,178,572 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | 1.35% | 243,357 |
| Oct 14, 2025 | 0.30 | 0.39 | 0.24 | 0.30 | 0.30 | 6.47% | 581,826 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -2.11% | 297,561 |
| Oct 10, 2025 | 0.17 | 0.42 | 0.16 | 0.28 | 0.28 | 39.22% | 2,592,836 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | 3,700 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 4.00% | 36,346 |
| Oct 7, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -0.99% | 86,639 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.17 | 0.20 | 0.20 | 5.76% | 210,083 |
| Oct 3, 2025 | 0.20 | 0.22 | 0.16 | 0.19 | 0.19 | -13.96% | 110,523 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -0.89% | 149,802 |
| Oct 1, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -16.42% | 99,041 |
| Sep 30, 2025 | 0.24 | 0.28 | 0.22 | 0.27 | 0.27 | 3.88% | 140,380 |
| Sep 29, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 10.26% | 18,313 |
| 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 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.83% | 12,107 |