Done.ai Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.780	13.160	11.300	12.540	12.540	920,014
2025-05-13	11.200	11.680	10.740	11.060	11.060	269,698
2025-05-12	12.060	12.140	10.900	11.200	11.200	333,196
2025-05-09	12.100	12.840	11.700	11.700	11.700	277,266
2025-05-08	12.080	12.240	11.340	11.820	11.820	249,573
2025-05-07	11.300	12.080	10.560	11.820	11.820	523,442
2025-05-06	11.980	12.480	11.300	11.300	11.300	164,345
2025-05-05	14.500	15.980	11.320	11.800	11.800	1,248,252
2025-05-02	13.740	17.660	13.240	14.120	14.120	1,756,183
2025-04-30	12.680	13.980	12.680	13.740	13.740	364,414
2025-04-29	11.480	13.200	11.480	12.500	12.500	544,649
2025-04-28	10.360	11.500	10.220	11.160	11.160	243,112
2025-04-25	9.790	10.340	9.780	10.340	10.340	365,244
2025-04-24	10.000	10.000	9.420	9.780	9.780	289,800
2025-04-23	10.080	10.180	9.800	9.980	9.980	204,051
2025-04-22	10.620	10.640	9.700	9.980	9.980	670,443
2025-04-17	10.060	10.740	10.060	10.540	10.540	618,253
2025-04-16	10.120	10.180	9.900	10.000	10.000	181,889
2025-04-15	10.100	10.300	9.750	10.120	10.120	333,852
2025-04-14	9.900	10.940	9.820	9.990	9.990	789,007
2025-04-11	8.550	11.380	8.390	9.780	9.780	1,371,104
2025-04-10	25.700	27.300	24.700	25.550	25.550	600,497
2025-04-09	24.850	25.900	24.350	25.600	25.600	480,112
2025-04-08	24.150	24.900	23.900	24.900	24.900	412,720
2025-04-07	23.400	24.200	22.550	23.800	23.800	364,967
2025-04-04	23.300	24.200	23.300	23.600	23.600	301,634
2025-04-03	24.000	24.000	23.200	23.500	23.500	219,467
2025-04-02	23.900	24.300	23.700	24.000	24.000	419,896
2025-04-01	24.000	24.000	23.700	23.900	23.900	257,504
2025-03-31	23.200	24.000	22.600	24.000	24.000	213,055
2025-03-28	23.300	23.300	22.200	23.300	23.300	166,401
2025-03-27	23.000	23.500	22.200	23.300	23.300	232,061
2025-03-26	23.600	23.700	22.200	23.000	23.000	215,660
2025-03-25	23.500	24.700	23.100	23.300	23.300	486,179
2025-03-24	22.900	23.500	22.400	23.400	23.400	403,194
2025-03-21	21.400	22.800	21.400	22.600	22.600	562,531
2025-03-20	20.900	21.500	20.900	21.400	21.400	188,967
2025-03-19	20.800	21.000	20.600	20.900	20.900	83,798
2025-03-18	20.100	20.900	20.100	20.800	20.800	105,457
2025-03-17	19.900	20.200	19.900	20.100	20.100	81,615
2025-03-14	19.850	19.900	19.500	19.850	19.850	28,469
2025-03-13	19.550	19.950	19.550	19.900	19.900	39,318
2025-03-12	19.500	19.750	19.500	19.650	19.650	62,003
2025-03-11	19.600	19.600	19.450	19.500	19.500	45,064
2025-03-10	19.500	19.700	19.500	19.700	19.700	43,758
2025-03-07	19.500	19.750	19.400	19.750	19.750	26,615
2025-03-06	19.550	19.700	19.550	19.650	19.650	29,674
2025-03-05	19.400	19.700	19.400	19.700	19.700	53,238
2025-03-04	19.500	19.500	19.400	19.400	19.400	162,392
2025-03-03	19.300	19.550	19.300	19.500	19.500	100,794
2025-02-28	19.350	19.450	19.250	19.450	19.450	38,476
2025-02-27	19.400	19.450	19.100	19.450	19.450	35,277
2025-02-26	19.500	19.500	19.200	19.350	19.350	61,556
2025-02-25	19.450	19.600	19.300	19.500	19.500	24,025
2025-02-24	19.350	19.650	19.150	19.500	19.500	125,794
2025-02-21	19.300	19.400	19.200	19.350	19.350	33,356
2025-02-20	19.200	19.300	19.200	19.200	19.200	32,572
2025-02-19	19.250	19.300	19.100	19.300	19.300	31,386
2025-02-18	19.200	19.250	19.100	19.250	19.250	18,280
2025-02-17	19.150	19.250	19.050	19.250	19.250	86,390

← NewerPage 7 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.