Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.350 | 19.350 | 19.050 | 19.150 | 19.150 | 32,223 |
| 2025-02-13 | 19.400 | 19.550 | 19.100 | 19.250 | 19.250 | 133,795 |
| 2025-02-12 | 19.400 | 19.500 | 19.200 | 19.500 | 19.500 | 42,390 |
| 2025-02-11 | 19.700 | 19.700 | 19.350 | 19.450 | 19.450 | 30,988 |
| 2025-02-10 | 19.550 | 19.700 | 19.300 | 19.700 | 19.700 | 95,737 |
| 2025-02-07 | 19.850 | 19.850 | 19.450 | 19.650 | 19.650 | 63,141 |
| 2025-02-06 | 19.900 | 19.900 | 19.750 | 19.850 | 19.850 | 39,840 |
| 2025-02-05 | 20.100 | 20.100 | 19.800 | 19.950 | 19.950 | 27,110 |
| 2025-02-04 | 19.900 | 20.100 | 19.750 | 20.100 | 20.100 | 171,255 |
| 2025-02-03 | 19.950 | 19.950 | 19.600 | 19.900 | 19.900 | 197,329 |
| 2025-01-31 | 20.000 | 20.100 | 19.800 | 19.950 | 19.950 | 116,638 |
| 2025-01-30 | 19.350 | 20.100 | 19.250 | 20.000 | 20.000 | 262,040 |
| 2025-01-29 | 19.250 | 19.400 | 19.100 | 19.400 | 19.400 | 70,861 |
| 2025-01-28 | 19.400 | 19.400 | 19.150 | 19.250 | 19.250 | 81,456 |
| 2025-01-27 | 19.600 | 19.600 | 19.250 | 19.350 | 19.350 | 104,672 |
| 2025-01-24 | 19.900 | 20.100 | 19.600 | 19.700 | 19.700 | 112,618 |
| 2025-01-23 | 20.000 | 20.100 | 19.800 | 19.900 | 19.900 | 55,997 |
| 2025-01-22 | 19.900 | 20.300 | 19.900 | 19.900 | 19.900 | 250,799 |
| 2025-01-21 | 19.250 | 19.800 | 19.100 | 19.700 | 19.700 | 213,189 |
| 2025-01-20 | 19.050 | 19.350 | 18.700 | 19.250 | 19.250 | 206,844 |
| 2025-01-17 | 19.250 | 19.300 | 19.000 | 19.050 | 19.050 | 86,550 |
| 2025-01-16 | 18.800 | 19.200 | 18.600 | 19.100 | 19.100 | 341,803 |
| 2025-01-15 | 25.500 | 25.800 | 25.000 | 25.400 | 18.550 | 714,557 |
| 2025-01-14 | 26.000 | 26.100 | 25.200 | 25.400 | 18.550 | 831,866 |
| 2025-01-13 | 25.300 | 27.100 | 25.300 | 25.800 | 18.842 | 2,557,722 |
| 2025-01-10 | 24.500 | 24.800 | 24.400 | 24.500 | 17.893 | 282,128 |
| 2025-01-09 | 24.300 | 24.600 | 24.200 | 24.500 | 17.893 | 304,725 |
| 2025-01-08 | 24.100 | 24.400 | 24.100 | 24.300 | 17.747 | 181,942 |
| 2025-01-07 | 24.000 | 24.400 | 24.000 | 24.300 | 17.747 | 587,105 |
| 2025-01-03 | 24.000 | 24.100 | 23.900 | 24.100 | 17.601 | 111,551 |
| 2025-01-02 | 24.000 | 24.200 | 23.700 | 24.100 | 17.601 | 389,409 |
| 2024-12-30 | 24.200 | 24.400 | 24.000 | 24.200 | 17.674 | 200,150 |
| 2024-12-27 | 24.200 | 24.200 | 24.000 | 24.200 | 17.674 | 128,662 |
| 2024-12-23 | 23.800 | 24.200 | 23.800 | 24.100 | 17.601 | 114,666 |
| 2024-12-20 | 23.800 | 23.900 | 23.600 | 23.900 | 17.455 | 89,148 |
| 2024-12-19 | 23.300 | 23.800 | 23.300 | 23.700 | 17.309 | 594,787 |
| 2024-12-18 | 23.100 | 23.400 | 23.000 | 23.000 | 16.797 | 401,203 |
| 2024-12-17 | 22.500 | 23.300 | 22.400 | 23.200 | 16.943 | 407,017 |
| 2024-12-16 | 22.700 | 22.700 | 22.500 | 22.600 | 16.505 | 33,650 |
| 2024-12-13 | 22.800 | 22.900 | 22.600 | 22.800 | 16.651 | 74,738 |
| 2024-12-12 | 23.000 | 23.000 | 22.800 | 22.800 | 16.651 | 168,714 |
| 2024-12-11 | 23.000 | 23.100 | 22.900 | 23.000 | 16.797 | 44,637 |
| 2024-12-10 | 23.000 | 23.100 | 23.000 | 23.000 | 16.797 | 93,749 |
| 2024-12-09 | 23.000 | 23.000 | 22.900 | 23.000 | 16.797 | 308,576 |
| 2024-12-06 | 23.100 | 23.100 | 22.900 | 23.000 | 16.797 | 46,845 |
| 2024-12-05 | 23.100 | 23.200 | 22.900 | 23.100 | 16.870 | 161,784 |
| 2024-12-04 | 23.200 | 23.200 | 22.900 | 23.000 | 16.797 | 158,917 |
| 2024-12-03 | 23.300 | 23.300 | 22.900 | 23.200 | 16.943 | 219,500 |
| 2024-12-02 | 23.400 | 23.400 | 23.200 | 23.300 | 17.016 | 262,766 |
| 2024-11-29 | 23.400 | 23.600 | 23.300 | 23.400 | 17.089 | 229,439 |
| 2024-11-28 | 23.300 | 23.500 | 23.200 | 23.400 | 17.089 | 84,898 |
| 2024-11-27 | 23.200 | 23.400 | 23.200 | 23.300 | 17.016 | 40,469 |
| 2024-11-26 | 23.300 | 23.300 | 23.100 | 23.300 | 17.016 | 21,726 |
| 2024-11-25 | 23.500 | 23.500 | 23.200 | 23.400 | 17.089 | 91,305 |
| 2024-11-22 | 23.400 | 23.600 | 23.400 | 23.500 | 17.162 | 18,451 |
| 2024-11-21 | 23.400 | 23.500 | 23.300 | 23.400 | 17.089 | 55,386 |
| 2024-11-20 | 23.400 | 23.500 | 23.300 | 23.400 | 17.089 | 21,315 |
| 2024-11-19 | 23.600 | 23.600 | 23.300 | 23.400 | 17.089 | 90,487 |
| 2024-11-18 | 23.600 | 23.700 | 23.500 | 23.600 | 17.235 | 45,355 |
| 2024-11-15 | 23.500 | 23.600 | 23.400 | 23.600 | 17.235 | 17,340 |
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.