Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.050 | 8.190 | 7.990 | 8.120 | 8.120 | 39,261 |
| 2026-07-27 | 8.190 | 8.220 | 8.040 | 8.140 | 8.140 | 15,867 |
| 2026-07-24 | 7.990 | 8.250 | 7.900 | 8.030 | 8.030 | 21,489 |
| 2026-07-23 | 8.000 | 8.190 | 7.980 | 8.010 | 8.010 | 72,127 |
| 2026-07-22 | 8.110 | 8.190 | 8.000 | 8.020 | 8.020 | 4,621 |
| 2026-07-21 | 8.050 | 8.240 | 8.000 | 8.100 | 8.100 | 9,148 |
| 2026-07-20 | 8.120 | 8.240 | 7.960 | 8.070 | 8.070 | 10,598 |
| 2026-07-17 | 8.270 | 8.270 | 8.000 | 8.160 | 8.160 | 29,136 |
| 2026-07-16 | 8.050 | 8.250 | 8.040 | 8.250 | 8.250 | 13,776 |
| 2026-07-15 | 8.190 | 8.190 | 8.000 | 8.090 | 8.090 | 27,858 |
| 2026-07-14 | 8.110 | 8.300 | 8.060 | 8.190 | 8.190 | 21,570 |
| 2026-07-13 | 8.400 | 8.420 | 8.110 | 8.200 | 8.200 | 40,170 |
| 2026-07-10 | 8.810 | 8.840 | 8.320 | 8.420 | 8.420 | 43,462 |
| 2026-07-09 | 8.510 | 8.850 | 8.320 | 8.800 | 8.800 | 35,614 |
| 2026-07-08 | 8.620 | 8.780 | 8.500 | 8.500 | 8.500 | 19,040 |
| 2026-07-07 | 8.820 | 8.830 | 8.620 | 8.710 | 8.710 | 80,883 |
| 2026-07-06 | 8.900 | 8.900 | 8.700 | 8.850 | 8.850 | 31,018 |
| 2026-07-03 | 8.820 | 9.050 | 8.300 | 8.960 | 8.960 | 68,907 |
| 2026-07-02 | 8.890 | 9.070 | 8.660 | 8.810 | 8.810 | 24,859 |
| 2026-07-01 | 9.060 | 9.060 | 8.820 | 8.900 | 8.900 | 37,648 |
| 2026-06-30 | 8.970 | 9.170 | 8.970 | 9.100 | 9.100 | 33,941 |
| 2026-06-29 | 9.230 | 9.340 | 8.850 | 8.860 | 8.860 | 45,575 |
| 2026-06-26 | 9.190 | 9.280 | 9.100 | 9.230 | 9.230 | 22,380 |
| 2026-06-25 | 9.200 | 9.460 | 9.000 | 9.180 | 9.180 | 78,442 |
| 2026-06-24 | 9.070 | 9.200 | 8.890 | 9.070 | 9.070 | 37,197 |
| 2026-06-23 | 9.020 | 9.200 | 8.910 | 9.180 | 9.180 | 44,113 |
| 2026-06-22 | 8.990 | 9.470 | 8.850 | 9.450 | 9.450 | 47,133 |
| 2026-06-18 | 9.770 | 9.940 | 8.830 | 9.000 | 9.000 | 195,738 |
| 2026-06-17 | 9.410 | 9.750 | 9.260 | 9.750 | 9.750 | 70,892 |
| 2026-06-16 | 9.740 | 9.980 | 9.500 | 9.500 | 9.500 | 130,227 |
| 2026-06-15 | 9.860 | 9.990 | 9.410 | 9.750 | 9.750 | 134,050 |
| 2026-06-12 | 9.960 | 9.960 | 9.610 | 9.800 | 9.800 | 62,894 |
| 2026-06-11 | 8.900 | 10.040 | 8.900 | 9.800 | 9.800 | 152,308 |
| 2026-06-10 | 9.100 | 9.110 | 8.580 | 9.000 | 9.000 | 78,636 |
| 2026-06-09 | 9.160 | 9.560 | 9.100 | 9.200 | 9.200 | 106,375 |
| 2026-06-08 | 9.970 | 9.970 | 8.820 | 9.030 | 9.030 | 174,922 |
| 2026-06-05 | 10.540 | 10.800 | 9.800 | 10.120 | 10.120 | 259,660 |
| 2026-06-04 | 10.100 | 11.280 | 10.100 | 10.520 | 10.520 | 800,520 |
| 2026-06-03 | 9.800 | 10.100 | 9.380 | 9.890 | 9.890 | 395,035 |
| 2026-06-02 | 8.990 | 9.980 | 8.950 | 9.800 | 9.800 | 359,710 |
| 2026-06-01 | 9.090 | 9.340 | 9.000 | 9.000 | 9.000 | 58,525 |
| 2026-05-29 | 8.730 | 9.100 | 8.710 | 9.100 | 9.100 | 200,267 |
| 2026-05-28 | 8.260 | 8.940 | 8.110 | 8.710 | 8.710 | 190,272 |
| 2026-05-27 | 8.220 | 8.380 | 8.150 | 8.270 | 8.270 | 115,349 |
| 2026-05-26 | 7.820 | 8.350 | 7.820 | 8.110 | 8.110 | 412,003 |
| 2026-05-25 | 7.810 | 8.030 | 7.710 | 7.780 | 7.780 | 156,321 |
| 2026-05-22 | 7.760 | 7.940 | 7.720 | 7.780 | 7.780 | 116,492 |
| 2026-05-21 | 7.890 | 7.980 | 7.760 | 7.840 | 7.840 | 56,126 |
| 2026-05-20 | 7.800 | 8.000 | 7.750 | 7.900 | 7.900 | 90,586 |
| 2026-05-19 | 7.910 | 8.000 | 7.760 | 8.000 | 8.000 | 94,086 |
| 2026-05-18 | 8.160 | 8.160 | 7.860 | 7.920 | 7.920 | 99,133 |
| 2026-05-15 | 8.000 | 8.390 | 8.000 | 8.170 | 8.170 | 85,107 |
| 2026-05-13 | 8.010 | 8.200 | 7.640 | 8.000 | 8.000 | 170,367 |
| 2026-05-12 | 8.290 | 8.860 | 7.970 | 8.010 | 8.010 | 256,973 |
| 2026-05-11 | 8.190 | 8.500 | 8.000 | 8.160 | 8.160 | 69,641 |
| 2026-05-08 | 8.690 | 8.800 | 8.180 | 8.280 | 8.280 | 191,801 |
| 2026-05-07 | 8.710 | 8.850 | 8.570 | 8.570 | 8.570 | 110,571 |
| 2026-05-06 | 8.600 | 8.840 | 8.570 | 8.820 | 8.820 | 78,643 |
| 2026-05-05 | 8.730 | 8.920 | 8.600 | 8.620 | 8.620 | 79,861 |
| 2026-05-04 | 8.900 | 9.170 | 8.540 | 8.740 | 8.740 | 115,709 |
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.