Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.560 | 10.820 | 9.550 | 10.380 | 10.380 | 669,159 |
| 2026-02-02 | 10.940 | 11.160 | 9.350 | 9.530 | 9.530 | 1,004,000 |
| 2026-01-30 | 12.580 | 12.880 | 10.660 | 10.960 | 10.960 | 1,268,878 |
| 2026-01-29 | 12.000 | 13.100 | 11.900 | 12.540 | 12.540 | 1,450,567 |
| 2026-01-28 | 10.560 | 11.960 | 10.560 | 11.680 | 11.680 | 877,678 |
| 2026-01-27 | 10.100 | 10.700 | 9.750 | 10.460 | 10.460 | 551,572 |
| 2026-01-26 | 10.400 | 10.700 | 9.700 | 9.960 | 9.960 | 871,029 |
| 2026-01-23 | 9.750 | 10.500 | 9.750 | 10.360 | 10.360 | 1,206,341 |
| 2026-01-22 | 9.000 | 9.830 | 9.000 | 9.570 | 9.570 | 1,029,009 |
| 2026-01-21 | 7.200 | 8.970 | 7.190 | 8.900 | 8.900 | 893,862 |
| 2026-01-20 | 7.690 | 7.690 | 7.190 | 7.220 | 7.220 | 361,788 |
| 2026-01-19 | 7.900 | 8.500 | 7.650 | 7.690 | 7.690 | 357,382 |
| 2026-01-16 | 7.500 | 7.890 | 7.500 | 7.890 | 7.890 | 267,619 |
| 2026-01-15 | 7.150 | 7.780 | 7.080 | 7.500 | 7.500 | 440,842 |
| 2026-01-14 | 7.080 | 7.180 | 6.900 | 7.080 | 7.080 | 144,595 |
| 2026-01-13 | 7.020 | 7.080 | 6.930 | 7.070 | 7.070 | 113,274 |
| 2026-01-12 | 7.040 | 7.190 | 6.900 | 6.930 | 6.930 | 150,505 |
| 2026-01-09 | 6.950 | 7.050 | 6.820 | 6.870 | 6.870 | 217,065 |
| 2026-01-08 | 6.910 | 7.090 | 6.900 | 6.900 | 6.900 | 105,031 |
| 2026-01-07 | 7.000 | 7.200 | 6.710 | 6.810 | 6.810 | 261,331 |
| 2026-01-05 | 6.990 | 7.160 | 6.860 | 6.910 | 6.910 | 165,738 |
| 2026-01-02 | 6.800 | 7.000 | 6.790 | 6.950 | 6.950 | 233,720 |
| 2025-12-30 | 6.680 | 6.800 | 6.560 | 6.690 | 6.690 | 568,202 |
| 2025-12-29 | 6.320 | 6.750 | 6.320 | 6.620 | 6.620 | 783,032 |
| 2025-12-23 | 6.230 | 6.300 | 6.230 | 6.300 | 6.300 | 100,656 |
| 2025-12-22 | 6.100 | 6.510 | 6.100 | 6.150 | 6.150 | 155,933 |
| 2025-12-19 | 6.250 | 6.250 | 5.920 | 6.110 | 6.110 | 73,614 |
| 2025-12-18 | 6.120 | 6.370 | 6.120 | 6.300 | 6.300 | 174,900 |
| 2025-12-17 | 6.290 | 6.290 | 6.100 | 6.110 | 6.110 | 57,077 |
| 2025-12-16 | 6.010 | 6.300 | 5.910 | 6.260 | 6.260 | 151,964 |
| 2025-12-15 | 5.790 | 6.000 | 5.790 | 6.000 | 6.000 | 162,277 |
| 2025-12-12 | 5.750 | 5.890 | 5.670 | 5.760 | 5.760 | 65,136 |
| 2025-12-11 | 5.650 | 5.800 | 5.500 | 5.670 | 5.670 | 167,122 |
| 2025-12-10 | 5.790 | 5.790 | 5.600 | 5.650 | 5.650 | 50,377 |
| 2025-12-09 | 5.880 | 5.900 | 5.720 | 5.760 | 5.760 | 93,108 |
| 2025-12-08 | 5.910 | 5.910 | 5.650 | 5.870 | 5.870 | 143,711 |
| 2025-12-05 | 5.920 | 6.100 | 5.750 | 5.930 | 5.930 | 150,273 |
| 2025-12-04 | 5.900 | 6.020 | 5.860 | 5.870 | 5.870 | 20,036 |
| 2025-12-03 | 5.880 | 6.040 | 5.820 | 5.860 | 5.860 | 31,258 |
| 2025-12-02 | 6.100 | 6.120 | 5.800 | 5.960 | 5.960 | 27,072 |
| 2025-12-01 | 6.050 | 6.060 | 5.860 | 5.890 | 5.890 | 73,285 |
| 2025-11-28 | 5.820 | 6.190 | 5.820 | 6.050 | 6.050 | 40,462 |
| 2025-11-27 | 6.190 | 6.270 | 5.820 | 5.820 | 5.820 | 166,695 |
| 2025-11-26 | 5.790 | 6.200 | 5.640 | 6.180 | 6.180 | 88,245 |
| 2025-11-25 | 5.690 | 6.200 | 5.600 | 5.790 | 5.790 | 197,032 |
| 2025-11-24 | 5.720 | 6.170 | 5.560 | 5.680 | 5.680 | 150,762 |
| 2025-11-21 | 6.110 | 6.140 | 5.720 | 5.720 | 5.720 | 158,701 |
| 2025-11-20 | 6.140 | 6.690 | 5.970 | 6.050 | 6.050 | 198,240 |
| 2025-11-19 | 6.000 | 6.220 | 5.870 | 6.000 | 6.000 | 120,895 |
| 2025-11-18 | 6.240 | 6.390 | 5.980 | 6.080 | 6.080 | 108,586 |
| 2025-11-17 | 6.180 | 6.300 | 6.110 | 6.230 | 6.230 | 44,040 |
| 2025-11-14 | 6.400 | 6.500 | 6.120 | 6.180 | 6.180 | 79,027 |
| 2025-11-13 | 6.120 | 6.490 | 6.120 | 6.390 | 6.390 | 47,238 |
| 2025-11-12 | 6.120 | 6.400 | 6.030 | 6.120 | 6.120 | 71,892 |
| 2025-11-11 | 6.220 | 6.400 | 6.000 | 6.150 | 6.150 | 82,617 |
| 2025-11-10 | 6.100 | 6.670 | 6.100 | 6.200 | 6.200 | 35,425 |
| 2025-11-07 | 6.150 | 6.260 | 5.900 | 6.210 | 6.210 | 88,948 |
| 2025-11-06 | 6.400 | 6.540 | 6.010 | 6.130 | 6.130 | 40,141 |
| 2025-11-05 | 6.650 | 6.700 | 6.390 | 6.390 | 6.390 | 56,660 |
| 2025-11-04 | 6.730 | 6.890 | 6.500 | 6.660 | 6.660 | 80,558 |
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.