Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.290 | 9.300 | 8.900 | 8.900 | 8.900 | 66,561 |
| 2026-04-29 | 8.620 | 9.400 | 8.620 | 9.250 | 9.250 | 260,505 |
| 2026-04-28 | 8.800 | 8.840 | 8.610 | 8.620 | 8.620 | 142,220 |
| 2026-04-27 | 8.930 | 8.940 | 8.710 | 8.800 | 8.800 | 46,083 |
| 2026-04-24 | 8.770 | 9.000 | 8.650 | 8.860 | 8.860 | 50,354 |
| 2026-04-23 | 8.740 | 8.780 | 8.560 | 8.780 | 8.780 | 110,105 |
| 2026-04-22 | 8.940 | 8.980 | 8.700 | 8.750 | 8.750 | 106,564 |
| 2026-04-21 | 8.890 | 9.200 | 8.820 | 9.110 | 9.110 | 117,457 |
| 2026-04-20 | 9.140 | 9.170 | 8.860 | 8.880 | 8.880 | 99,247 |
| 2026-04-17 | 9.110 | 9.550 | 9.110 | 9.180 | 9.180 | 320,253 |
| 2026-04-16 | 8.850 | 9.300 | 8.750 | 9.100 | 9.100 | 92,886 |
| 2026-04-15 | 8.870 | 9.080 | 8.820 | 8.830 | 8.830 | 112,364 |
| 2026-04-14 | 8.840 | 9.140 | 8.750 | 8.860 | 8.860 | 151,291 |
| 2026-04-13 | 9.090 | 9.200 | 8.780 | 8.850 | 8.850 | 112,987 |
| 2026-04-10 | 8.820 | 9.100 | 8.820 | 9.080 | 9.080 | 74,273 |
| 2026-04-09 | 8.990 | 9.090 | 8.780 | 8.800 | 8.800 | 68,776 |
| 2026-04-08 | 8.770 | 9.360 | 8.770 | 8.860 | 8.860 | 219,627 |
| 2026-04-07 | 9.010 | 9.250 | 8.600 | 8.680 | 8.680 | 245,023 |
| 2026-04-02 | 9.010 | 9.190 | 8.850 | 9.010 | 9.010 | 83,585 |
| 2026-04-01 | 8.430 | 9.510 | 8.430 | 9.000 | 9.000 | 216,139 |
| 2026-03-31 | 8.610 | 9.000 | 8.320 | 8.320 | 8.320 | 286,493 |
| 2026-03-30 | 8.810 | 8.810 | 8.370 | 8.700 | 8.700 | 196,170 |
| 2026-03-27 | 8.690 | 8.970 | 8.510 | 8.790 | 8.790 | 85,540 |
| 2026-03-26 | 8.880 | 8.980 | 8.710 | 8.720 | 8.720 | 71,561 |
| 2026-03-25 | 8.540 | 9.130 | 8.530 | 8.790 | 8.790 | 158,327 |
| 2026-03-24 | 8.220 | 8.580 | 8.160 | 8.330 | 8.330 | 115,452 |
| 2026-03-23 | 8.570 | 8.680 | 8.010 | 8.120 | 8.120 | 201,765 |
| 2026-03-20 | 8.590 | 8.860 | 8.400 | 8.680 | 8.680 | 96,761 |
| 2026-03-19 | 8.900 | 8.900 | 8.550 | 8.600 | 8.600 | 183,918 |
| 2026-03-18 | 8.870 | 9.070 | 8.840 | 8.990 | 8.990 | 148,654 |
| 2026-03-17 | 8.950 | 9.260 | 8.800 | 8.970 | 8.970 | 202,241 |
| 2026-03-16 | 9.130 | 9.140 | 8.720 | 8.960 | 8.960 | 162,914 |
| 2026-03-13 | 9.090 | 9.230 | 8.720 | 9.150 | 9.150 | 275,902 |
| 2026-03-12 | 9.290 | 9.330 | 9.050 | 9.100 | 9.100 | 109,328 |
| 2026-03-11 | 9.320 | 9.700 | 9.100 | 9.290 | 9.290 | 263,823 |
| 2026-03-10 | 8.790 | 9.380 | 8.530 | 9.200 | 9.200 | 209,173 |
| 2026-03-09 | 9.190 | 9.190 | 8.590 | 8.810 | 8.810 | 337,813 |
| 2026-03-06 | 9.400 | 9.490 | 9.100 | 9.290 | 9.290 | 159,241 |
| 2026-03-05 | 9.270 | 9.550 | 9.100 | 9.460 | 9.460 | 227,542 |
| 2026-03-04 | 9.290 | 9.490 | 9.100 | 9.270 | 9.270 | 232,578 |
| 2026-03-03 | 9.590 | 9.590 | 9.100 | 9.290 | 9.290 | 350,655 |
| 2026-03-02 | 9.150 | 9.800 | 8.760 | 9.580 | 9.580 | 553,638 |
| 2026-02-27 | 10.240 | 10.240 | 9.000 | 9.360 | 9.360 | 860,981 |
| 2026-02-26 | 12.160 | 12.380 | 10.180 | 10.220 | 10.220 | 1,505,363 |
| 2026-02-25 | 12.020 | 12.560 | 11.720 | 11.940 | 11.940 | 742,979 |
| 2026-02-24 | 11.500 | 12.100 | 11.500 | 11.780 | 11.780 | 391,848 |
| 2026-02-23 | 12.100 | 13.000 | 10.620 | 11.500 | 11.500 | 946,796 |
| 2026-02-20 | 11.040 | 12.140 | 11.040 | 12.100 | 12.100 | 798,846 |
| 2026-02-19 | 10.480 | 11.200 | 10.320 | 11.040 | 11.040 | 544,717 |
| 2026-02-18 | 10.040 | 10.600 | 10.020 | 10.400 | 10.400 | 368,560 |
| 2026-02-17 | 9.710 | 10.300 | 9.590 | 9.940 | 9.940 | 280,746 |
| 2026-02-16 | 9.820 | 9.830 | 9.320 | 9.630 | 9.630 | 212,909 |
| 2026-02-13 | 10.000 | 10.380 | 9.750 | 9.910 | 9.910 | 183,244 |
| 2026-02-12 | 9.630 | 10.400 | 9.620 | 9.980 | 9.980 | 349,575 |
| 2026-02-11 | 8.930 | 9.740 | 8.930 | 9.570 | 9.570 | 309,678 |
| 2026-02-10 | 9.570 | 9.600 | 8.520 | 8.900 | 8.900 | 283,791 |
| 2026-02-09 | 9.280 | 9.830 | 9.280 | 9.380 | 9.380 | 288,242 |
| 2026-02-06 | 9.660 | 9.780 | 9.000 | 9.290 | 9.290 | 218,628 |
| 2026-02-05 | 9.760 | 10.180 | 9.600 | 9.600 | 9.600 | 234,674 |
| 2026-02-04 | 10.400 | 10.420 | 9.680 | 9.780 | 9.780 | 574,354 |
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.