Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 24.200 | 24.300 | 22.000 | 23.100 | 16.870 | 18,647 |
| 2024-08-21 | 24.400 | 24.400 | 23.100 | 23.700 | 17.309 | 28,069 |
| 2024-08-20 | 23.100 | 24.500 | 23.100 | 24.300 | 17.747 | 30,176 |
| 2024-08-19 | 22.000 | 23.500 | 21.600 | 23.100 | 16.870 | 22,774 |
| 2024-08-16 | 21.300 | 22.200 | 21.100 | 22.000 | 16.067 | 13,385 |
| 2024-08-15 | 20.800 | 21.300 | 20.800 | 21.100 | 15.410 | 24,727 |
| 2024-08-14 | 20.600 | 21.300 | 20.600 | 20.800 | 15.191 | 21,114 |
| 2024-08-13 | 21.900 | 21.900 | 19.850 | 20.600 | 15.045 | 54,751 |
| 2024-08-12 | 22.900 | 22.900 | 21.500 | 21.900 | 15.994 | 26,961 |
| 2024-08-09 | 22.700 | 23.000 | 22.400 | 22.800 | 16.651 | 11,014 |
| 2024-08-08 | 23.000 | 23.100 | 22.100 | 22.700 | 16.578 | 8,409 |
| 2024-08-07 | 23.500 | 23.500 | 22.700 | 23.200 | 16.943 | 8,903 |
| 2024-08-06 | 22.200 | 23.800 | 22.100 | 23.500 | 17.162 | 23,634 |
| 2024-08-05 | 22.500 | 22.500 | 19.350 | 21.900 | 15.994 | 94,190 |
| 2024-08-02 | 24.200 | 24.400 | 23.400 | 24.000 | 17.528 | 52,145 |
| 2024-08-01 | 24.000 | 24.400 | 23.500 | 24.400 | 17.820 | 26,751 |
| 2024-07-31 | 23.800 | 24.000 | 23.100 | 24.000 | 17.528 | 32,740 |
| 2024-07-30 | 23.400 | 23.800 | 22.800 | 23.800 | 17.382 | 19,415 |
| 2024-07-29 | 22.100 | 23.600 | 21.300 | 23.300 | 17.016 | 82,060 |
| 2024-07-26 | 22.700 | 22.700 | 21.700 | 22.100 | 16.140 | 45,284 |
| 2024-07-25 | 24.200 | 24.300 | 22.000 | 22.800 | 16.651 | 106,030 |
| 2024-07-24 | 24.000 | 24.700 | 23.000 | 24.000 | 17.528 | 54,598 |
| 2024-07-23 | 23.800 | 24.900 | 23.500 | 23.900 | 17.455 | 79,997 |
| 2024-07-22 | 23.600 | 25.700 | 23.000 | 23.800 | 17.382 | 157,072 |
| 2024-07-19 | 23.400 | 24.500 | 22.000 | 23.400 | 17.089 | 66,889 |
| 2024-07-18 | 21.500 | 23.500 | 21.500 | 23.500 | 17.162 | 64,362 |
| 2024-07-17 | 20.800 | 21.900 | 20.800 | 21.500 | 15.702 | 42,666 |
| 2024-07-16 | 20.000 | 21.200 | 19.100 | 20.800 | 15.191 | 100,876 |
| 2024-07-15 | 19.350 | 21.400 | 19.350 | 19.850 | 14.497 | 39,742 |
| 2024-07-12 | 19.450 | 24.000 | 18.400 | 19.400 | 14.168 | 88,113 |
← NewerPage 10 of 10 · 570 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-11 | 16.6500 SEK |
| 2025-01-16 | 6.8500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.