Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23.500 | 23.700 | 23.000 | 23.600 | 17.235 | 497,879 |
| 2024-11-13 | 23.700 | 23.900 | 23.400 | 23.500 | 17.162 | 150,194 |
| 2024-11-12 | 25.200 | 25.900 | 23.500 | 23.700 | 17.309 | 1,010,368 |
| 2024-11-11 | 23.500 | 24.300 | 23.500 | 24.000 | 17.528 | 151,707 |
| 2024-11-08 | 23.900 | 24.000 | 23.300 | 23.500 | 17.162 | 49,673 |
| 2024-11-07 | 23.800 | 23.900 | 23.600 | 23.700 | 17.309 | 22,467 |
| 2024-11-06 | 23.700 | 24.000 | 23.500 | 23.800 | 17.382 | 88,114 |
| 2024-11-05 | 23.700 | 23.700 | 23.500 | 23.700 | 17.309 | 29,205 |
| 2024-11-04 | 23.800 | 23.900 | 23.600 | 23.700 | 17.309 | 16,322 |
| 2024-11-01 | 23.900 | 23.900 | 23.700 | 23.800 | 17.382 | 11,414 |
| 2024-10-31 | 23.900 | 24.000 | 23.600 | 24.000 | 17.528 | 47,538 |
| 2024-10-30 | 23.800 | 24.100 | 23.800 | 23.900 | 17.455 | 48,056 |
| 2024-10-29 | 23.900 | 24.000 | 23.700 | 24.000 | 17.528 | 31,205 |
| 2024-10-28 | 24.000 | 24.000 | 23.700 | 23.900 | 17.455 | 26,678 |
| 2024-10-25 | 24.100 | 24.100 | 23.800 | 24.000 | 17.528 | 28,162 |
| 2024-10-24 | 24.100 | 24.100 | 23.900 | 24.100 | 17.601 | 39,896 |
| 2024-10-23 | 24.000 | 24.200 | 23.900 | 24.100 | 17.601 | 38,150 |
| 2024-10-22 | 24.100 | 24.400 | 23.800 | 24.300 | 17.747 | 61,566 |
| 2024-10-21 | 24.500 | 24.500 | 23.900 | 24.200 | 17.674 | 105,180 |
| 2024-10-18 | 24.100 | 24.600 | 24.000 | 24.500 | 17.893 | 109,725 |
| 2024-10-17 | 24.700 | 24.700 | 24.100 | 24.100 | 17.601 | 29,995 |
| 2024-10-16 | 24.300 | 24.700 | 24.000 | 24.700 | 18.039 | 92,338 |
| 2024-10-15 | 24.600 | 24.600 | 23.600 | 24.300 | 17.747 | 197,484 |
| 2024-10-14 | 24.400 | 24.900 | 24.200 | 24.600 | 17.966 | 487,676 |
| 2024-10-11 | 25.900 | 27.800 | 23.100 | 24.300 | 17.747 | 1,595,341 |
| 2024-10-10 | 18.900 | 18.900 | 17.050 | 18.750 | 13.693 | 10,198 |
| 2024-10-09 | 18.950 | 18.950 | 18.400 | 18.950 | 13.840 | 10,549 |
| 2024-10-08 | 18.900 | 18.950 | 18.350 | 18.950 | 13.840 | 37,203 |
| 2024-10-07 | 19.200 | 19.200 | 18.500 | 18.950 | 13.840 | 26,383 |
| 2024-10-04 | 19.200 | 19.200 | 18.800 | 19.200 | 14.022 | 4,972 |
| 2024-10-03 | 19.150 | 19.650 | 18.700 | 19.200 | 14.022 | 24,472 |
| 2024-10-02 | 19.200 | 19.300 | 18.850 | 19.150 | 13.986 | 9,891 |
| 2024-10-01 | 19.550 | 19.700 | 19.000 | 19.200 | 14.022 | 25,378 |
| 2024-09-30 | 19.550 | 19.950 | 19.550 | 19.650 | 14.351 | 8,953 |
| 2024-09-27 | 20.000 | 20.000 | 19.100 | 19.550 | 14.278 | 20,431 |
| 2024-09-26 | 19.550 | 20.000 | 19.550 | 20.000 | 14.606 | 12,583 |
| 2024-09-25 | 19.350 | 19.900 | 19.100 | 19.550 | 14.278 | 16,498 |
| 2024-09-24 | 19.050 | 19.350 | 19.000 | 19.350 | 14.132 | 8,664 |
| 2024-09-23 | 19.500 | 19.700 | 19.000 | 19.050 | 13.913 | 6,247 |
| 2024-09-20 | 19.450 | 19.500 | 18.650 | 19.500 | 14.241 | 20,544 |
| 2024-09-19 | 19.600 | 19.950 | 19.300 | 19.500 | 14.241 | 26,775 |
| 2024-09-18 | 19.900 | 20.500 | 18.350 | 19.600 | 14.314 | 65,028 |
| 2024-09-17 | 20.200 | 20.300 | 19.900 | 19.900 | 14.533 | 19,140 |
| 2024-09-16 | 20.000 | 22.000 | 20.000 | 20.400 | 14.898 | 23,575 |
| 2024-09-13 | 20.400 | 20.400 | 19.900 | 20.000 | 14.606 | 20,630 |
| 2024-09-12 | 20.200 | 20.400 | 19.850 | 20.400 | 14.898 | 9,506 |
| 2024-09-11 | 19.300 | 19.950 | 19.300 | 19.950 | 14.570 | 19,423 |
| 2024-09-10 | 20.000 | 20.000 | 19.400 | 19.450 | 14.205 | 18,330 |
| 2024-09-09 | 20.200 | 20.300 | 19.250 | 20.000 | 14.606 | 18,886 |
| 2024-09-06 | 19.100 | 20.300 | 18.600 | 20.100 | 14.679 | 42,727 |
| 2024-09-05 | 19.550 | 19.900 | 19.000 | 19.100 | 13.949 | 42,898 |
| 2024-09-04 | 19.100 | 20.300 | 19.100 | 19.500 | 14.241 | 40,320 |
| 2024-09-03 | 20.400 | 20.500 | 17.800 | 18.900 | 13.803 | 222,662 |
| 2024-09-02 | 21.000 | 21.200 | 20.000 | 20.400 | 14.898 | 32,132 |
| 2024-08-30 | 22.400 | 22.400 | 20.800 | 21.000 | 15.337 | 68,750 |
| 2024-08-29 | 22.100 | 22.900 | 20.500 | 22.400 | 16.359 | 32,424 |
| 2024-08-28 | 23.600 | 23.600 | 21.500 | 22.100 | 16.140 | 44,498 |
| 2024-08-27 | 24.000 | 24.000 | 23.300 | 23.600 | 17.235 | 15,611 |
| 2024-08-26 | 23.400 | 24.300 | 23.400 | 24.000 | 17.528 | 30,205 |
| 2024-08-23 | 23.100 | 23.300 | 22.400 | 23.300 | 17.016 | 15,004 |
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.