Done.ai Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	10.880	11.140	10.760	10.980	10.980	143,285
2025-08-08	11.100	11.260	10.740	10.840	10.840	149,363
2025-08-07	11.000	11.300	10.800	11.120	11.120	112,575
2025-08-06	10.880	11.180	10.620	10.940	10.940	160,652
2025-08-05	10.840	11.340	10.720	10.940	10.940	121,398
2025-08-04	11.320	11.320	10.800	10.980	10.980	101,046
2025-08-01	11.620	11.740	11.120	11.340	11.340	99,225
2025-07-31	11.700	11.780	11.340	11.500	11.500	61,797
2025-07-30	11.700	11.920	11.300	11.560	11.560	103,463
2025-07-29	12.000	12.100	11.500	11.700	11.700	130,062
2025-07-28	12.380	12.740	11.680	11.960	11.960	174,829
2025-07-25	11.860	12.580	11.840	12.380	12.380	181,300
2025-07-24	11.900	12.100	11.600	11.740	11.740	112,118
2025-07-23	12.140	12.460	11.740	11.900	11.900	154,908
2025-07-22	12.400	12.860	11.820	12.120	12.120	437,743
2025-07-21	11.040	12.400	11.040	12.200	12.200	387,501
2025-07-18	11.020	11.240	10.880	10.960	10.960	77,308
2025-07-17	11.220	11.260	10.900	11.020	11.020	104,664
2025-07-16	10.860	11.260	10.620	10.960	10.960	117,872
2025-07-15	10.720	10.860	10.480	10.860	10.860	125,437
2025-07-14	10.040	10.860	10.020	10.640	10.640	200,665
2025-07-11	10.640	10.640	10.020	10.040	10.040	174,953
2025-07-10	10.520	10.640	10.360	10.380	10.380	124,249
2025-07-09	10.460	10.700	10.340	10.380	10.380	172,258
2025-07-08	9.960	10.480	9.930	10.340	10.340	257,890
2025-07-07	10.440	10.460	9.930	9.970	9.970	232,118
2025-07-04	10.500	10.700	10.160	10.440	10.440	155,590
2025-07-03	9.890	10.700	9.800	10.480	10.480	183,878
2025-07-02	10.000	10.140	9.720	9.910	9.910	243,962
2025-07-01	9.800	10.040	9.660	9.900	9.900	157,486
2025-06-30	9.990	10.200	9.780	9.800	9.800	120,733
2025-06-27	9.680	10.000	9.650	9.850	9.850	202,333
2025-06-26	10.080	10.080	9.560	9.650	9.650	206,846
2025-06-25	10.200	10.940	10.000	10.160	10.160	702,600
2025-06-24	9.970	9.980	9.310	9.570	9.570	495,096
2025-06-23	10.740	10.740	9.680	9.970	9.970	645,123
2025-06-19	10.700	11.540	10.300	10.580	10.580	393,694
2025-06-18	10.560	11.120	10.460	10.740	10.740	178,558
2025-06-17	10.380	10.860	10.260	10.440	10.440	310,820
2025-06-16	10.620	11.060	10.540	10.600	10.600	203,855
2025-06-13	11.320	11.360	10.600	10.780	10.780	323,581
2025-06-12	11.800	11.800	11.300	11.420	11.420	144,085
2025-06-11	11.820	11.920	11.640	11.720	11.720	130,430
2025-06-10	12.640	12.740	11.760	11.820	11.820	201,871
2025-06-09	12.260	12.680	12.160	12.380	12.380	91,540
2025-06-05	12.160	12.420	12.100	12.300	12.300	106,953
2025-06-04	12.540	12.760	12.100	12.160	12.160	159,394
2025-06-03	12.560	12.880	12.200	12.540	12.540	154,024
2025-06-02	12.860	13.000	12.240	12.540	12.540	142,430
2025-05-30	12.560	13.420	12.360	12.840	12.840	388,324
2025-05-28	11.740	13.000	11.740	12.000	12.000	186,485
2025-05-27	11.420	11.780	11.200	11.220	11.220	59,686
2025-05-26	11.560	12.180	11.220	11.300	11.300	156,934
2025-05-23	12.080	12.360	11.200	11.500	11.500	373,122
2025-05-22	13.820	14.000	12.000	12.020	12.020	648,804
2025-05-21	13.080	13.960	13.020	13.640	13.640	470,456
2025-05-20	12.160	13.280	12.040	13.080	13.080	203,719
2025-05-19	12.520	12.740	12.000	12.360	12.360	139,607
2025-05-16	13.040	13.360	12.000	12.420	12.420	445,815
2025-05-15	12.600	13.420	12.500	12.940	12.940	788,549

← NewerPage 6 of 10 · 570 trading daysOlder →

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.