Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.840 | 7.150 | 6.650 | 6.720 | 6.720 | 92,950 |
| 2025-10-31 | 6.760 | 6.990 | 6.620 | 6.830 | 6.830 | 48,072 |
| 2025-10-30 | 6.980 | 7.000 | 6.620 | 6.750 | 6.750 | 107,787 |
| 2025-10-29 | 7.070 | 7.200 | 6.690 | 6.820 | 6.820 | 140,055 |
| 2025-10-28 | 7.120 | 7.570 | 6.970 | 7.000 | 7.000 | 389,402 |
| 2025-10-27 | 6.660 | 7.440 | 6.660 | 7.070 | 7.070 | 290,213 |
| 2025-10-24 | 5.710 | 6.680 | 5.700 | 6.670 | 6.670 | 299,905 |
| 2025-10-23 | 5.860 | 5.900 | 5.650 | 5.670 | 5.670 | 144,905 |
| 2025-10-22 | 5.840 | 5.990 | 5.600 | 5.850 | 5.850 | 238,768 |
| 2025-10-21 | 5.910 | 6.120 | 5.810 | 5.910 | 5.910 | 214,396 |
| 2025-10-20 | 6.110 | 6.160 | 5.810 | 5.920 | 5.920 | 191,611 |
| 2025-10-17 | 6.070 | 6.170 | 5.600 | 6.010 | 6.010 | 338,404 |
| 2025-10-16 | 6.250 | 6.570 | 6.050 | 6.070 | 6.070 | 206,530 |
| 2025-10-15 | 6.520 | 6.690 | 6.180 | 6.190 | 6.190 | 254,464 |
| 2025-10-14 | 6.730 | 6.730 | 6.490 | 6.520 | 6.520 | 212,379 |
| 2025-10-13 | 7.090 | 7.100 | 6.650 | 6.720 | 6.720 | 191,834 |
| 2025-10-10 | 7.250 | 7.460 | 7.040 | 7.100 | 7.100 | 247,704 |
| 2025-10-09 | 7.200 | 7.330 | 7.050 | 7.240 | 7.240 | 193,151 |
| 2025-10-08 | 7.280 | 7.450 | 7.190 | 7.290 | 7.290 | 73,671 |
| 2025-10-07 | 7.300 | 7.300 | 6.860 | 7.190 | 7.190 | 156,030 |
| 2025-10-06 | 7.620 | 7.640 | 7.260 | 7.300 | 7.300 | 262,723 |
| 2025-10-03 | 7.590 | 7.740 | 7.460 | 7.620 | 7.620 | 152,693 |
| 2025-10-02 | 7.760 | 7.780 | 7.530 | 7.590 | 7.590 | 58,386 |
| 2025-10-01 | 7.750 | 7.910 | 7.600 | 7.660 | 7.660 | 97,452 |
| 2025-09-30 | 7.920 | 7.960 | 7.650 | 7.890 | 7.890 | 160,877 |
| 2025-09-29 | 7.800 | 8.130 | 7.650 | 7.800 | 7.800 | 201,146 |
| 2025-09-26 | 7.870 | 8.080 | 7.790 | 7.790 | 7.790 | 123,207 |
| 2025-09-25 | 7.770 | 7.980 | 7.770 | 7.890 | 7.890 | 153,521 |
| 2025-09-24 | 7.880 | 7.960 | 7.750 | 7.840 | 7.840 | 192,469 |
| 2025-09-23 | 8.020 | 8.090 | 7.850 | 7.890 | 7.890 | 203,766 |
| 2025-09-22 | 7.940 | 8.160 | 7.810 | 8.010 | 8.010 | 450,247 |
| 2025-09-19 | 7.900 | 8.110 | 7.780 | 7.890 | 7.890 | 248,287 |
| 2025-09-18 | 8.180 | 8.300 | 7.840 | 7.970 | 7.970 | 267,187 |
| 2025-09-17 | 8.160 | 8.330 | 8.000 | 8.170 | 8.170 | 203,125 |
| 2025-09-16 | 8.430 | 8.790 | 8.140 | 8.220 | 8.220 | 262,970 |
| 2025-09-15 | 8.490 | 8.550 | 8.340 | 8.430 | 8.430 | 191,432 |
| 2025-09-12 | 8.760 | 8.770 | 8.340 | 8.570 | 8.570 | 608,834 |
| 2025-09-11 | 8.850 | 8.910 | 8.700 | 8.770 | 8.770 | 85,729 |
| 2025-09-10 | 8.670 | 8.930 | 8.600 | 8.780 | 8.780 | 114,039 |
| 2025-09-09 | 8.650 | 8.870 | 8.550 | 8.670 | 8.670 | 103,934 |
| 2025-09-08 | 8.710 | 8.920 | 8.440 | 8.700 | 8.700 | 223,819 |
| 2025-09-05 | 9.020 | 9.100 | 8.660 | 8.720 | 8.720 | 195,543 |
| 2025-09-04 | 9.020 | 9.200 | 8.930 | 9.150 | 9.150 | 94,495 |
| 2025-09-03 | 8.910 | 9.220 | 8.910 | 9.050 | 9.050 | 127,494 |
| 2025-09-02 | 9.270 | 9.390 | 8.840 | 8.900 | 8.900 | 118,579 |
| 2025-09-01 | 9.210 | 9.380 | 9.000 | 9.280 | 9.280 | 155,332 |
| 2025-08-29 | 9.500 | 9.500 | 8.710 | 9.300 | 9.300 | 444,676 |
| 2025-08-28 | 10.360 | 10.360 | 9.000 | 9.130 | 9.130 | 442,355 |
| 2025-08-27 | 10.320 | 10.500 | 10.300 | 10.320 | 10.320 | 87,225 |
| 2025-08-26 | 10.520 | 10.580 | 10.140 | 10.200 | 10.200 | 149,186 |
| 2025-08-25 | 10.060 | 10.700 | 10.060 | 10.440 | 10.440 | 177,272 |
| 2025-08-22 | 10.240 | 10.300 | 10.000 | 10.060 | 10.060 | 108,470 |
| 2025-08-21 | 10.600 | 10.620 | 10.120 | 10.260 | 10.260 | 136,791 |
| 2025-08-20 | 10.280 | 10.600 | 10.040 | 10.400 | 10.400 | 130,106 |
| 2025-08-19 | 10.480 | 10.600 | 10.260 | 10.340 | 10.340 | 152,824 |
| 2025-08-18 | 10.520 | 10.740 | 10.180 | 10.660 | 10.660 | 141,080 |
| 2025-08-15 | 10.700 | 10.760 | 10.380 | 10.500 | 10.500 | 63,138 |
| 2025-08-14 | 10.800 | 10.880 | 10.540 | 10.680 | 10.680 | 61,698 |
| 2025-08-13 | 10.680 | 10.840 | 10.600 | 10.780 | 10.780 | 42,759 |
| 2025-08-12 | 10.980 | 10.980 | 10.560 | 10.700 | 10.700 | 140,653 |
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.