Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.560 | 6.920 | 6.550 | 6.920 | 6.920 | 9,960 |
| 2026-10-19 | 6.620 | 6.620 | 6.510 | 6.540 | 6.540 | 18,069 |
| 2026-10-16 | 6.630 | 6.760 | 6.490 | 6.620 | 6.620 | 46,166 |
| 2026-10-15 | 6.710 | 6.720 | 6.560 | 6.630 | 6.630 | 48,836 |
| 2026-10-14 | 6.850 | 6.850 | 6.600 | 6.640 | 6.640 | 30,781 |
| 2026-10-13 | 6.670 | 6.820 | 6.610 | 6.650 | 6.650 | 40,823 |
| 2026-10-12 | 6.830 | 6.870 | 6.580 | 6.800 | 6.800 | 92,113 |
| 2026-10-09 | 6.950 | 6.950 | 6.760 | 6.830 | 6.830 | 11,595 |
| 2026-10-08 | 7.000 | 7.180 | 6.750 | 6.900 | 6.900 | 31,545 |
| 2026-10-07 | 6.750 | 6.850 | 6.660 | 6.800 | 6.800 | 32,127 |
| 2026-10-06 | 6.810 | 6.860 | 6.600 | 6.760 | 6.760 | 45,016 |
| 2026-10-05 | 6.820 | 6.960 | 6.500 | 6.790 | 6.790 | 136,397 |
| 2026-10-02 | 6.690 | 7.150 | 6.690 | 6.990 | 6.990 | 38,138 |
| 2026-10-01 | 6.590 | 7.370 | 6.590 | 6.690 | 6.690 | 51,065 |
| 2026-09-30 | 6.520 | 6.700 | 6.520 | 6.590 | 6.590 | 52,054 |
| 2026-09-29 | 6.740 | 6.840 | 6.490 | 6.710 | 6.710 | 40,586 |
| 2026-09-28 | 6.710 | 7.000 | 6.250 | 6.940 | 6.940 | 60,191 |
| 2026-09-25 | 6.810 | 6.820 | 6.000 | 6.620 | 6.620 | 73,184 |
| 2026-09-24 | 6.900 | 6.990 | 6.570 | 6.820 | 6.820 | 58,970 |
| 2026-09-23 | 6.870 | 6.900 | 6.760 | 6.890 | 6.890 | 64,939 |
| 2026-09-22 | 6.960 | 7.000 | 6.810 | 6.880 | 6.880 | 38,980 |
| 2026-09-21 | 6.960 | 6.960 | 6.770 | 6.950 | 6.950 | 121,153 |
| 2026-09-18 | 6.930 | 7.130 | 6.830 | 7.130 | 7.130 | 37,816 |
| 2026-09-17 | 6.970 | 7.140 | 6.940 | 6.940 | 6.940 | 33,924 |
| 2026-09-16 | 7.040 | 7.100 | 6.940 | 7.020 | 7.020 | 24,125 |
| 2026-09-15 | 7.170 | 7.300 | 6.940 | 7.100 | 7.100 | 49,566 |
| 2026-09-14 | 7.340 | 7.340 | 6.880 | 7.260 | 7.260 | 103,531 |
| 2026-09-11 | 7.340 | 7.490 | 7.250 | 7.260 | 7.260 | 71,813 |
| 2026-09-10 | 7.500 | 7.600 | 7.380 | 7.600 | 7.600 | 63,053 |
| 2026-09-09 | 7.390 | 7.730 | 7.330 | 7.500 | 7.500 | 152,541 |
| 2026-09-08 | 7.480 | 7.590 | 7.330 | 7.400 | 7.400 | 48,983 |
| 2026-09-07 | 7.510 | 7.600 | 7.450 | 7.580 | 7.580 | 39,062 |
| 2026-09-04 | 7.400 | 7.800 | 7.380 | 7.640 | 7.640 | 41,691 |
| 2026-09-03 | 7.600 | 7.850 | 7.400 | 7.450 | 7.450 | 35,626 |
| 2026-09-02 | 7.480 | 7.800 | 7.400 | 7.690 | 7.690 | 46,164 |
| 2026-09-01 | 7.630 | 7.680 | 7.400 | 7.500 | 7.500 | 187,559 |
| 2026-08-31 | 7.950 | 7.950 | 7.620 | 7.700 | 7.700 | 120,719 |
| 2026-08-28 | 8.000 | 8.140 | 7.980 | 7.980 | 7.980 | 33,217 |
| 2026-08-27 | 7.880 | 8.060 | 7.830 | 8.060 | 8.060 | 64,622 |
| 2026-08-26 | 7.900 | 8.100 | 7.800 | 7.890 | 7.890 | 59,268 |
| 2026-08-25 | 7.970 | 7.990 | 7.780 | 7.900 | 7.900 | 36,390 |
| 2026-08-24 | 8.000 | 8.150 | 7.800 | 8.050 | 8.050 | 43,428 |
| 2026-08-21 | 7.920 | 8.100 | 7.770 | 8.100 | 8.100 | 42,553 |
| 2026-08-20 | 7.990 | 8.190 | 7.870 | 7.920 | 7.920 | 22,194 |
| 2026-08-19 | 8.070 | 8.400 | 7.840 | 7.990 | 7.990 | 71,695 |
| 2026-08-18 | 7.710 | 8.070 | 7.710 | 8.000 | 8.000 | 13,945 |
| 2026-08-17 | 7.890 | 8.090 | 7.830 | 8.090 | 8.090 | 25,431 |
| 2026-08-14 | 7.800 | 8.130 | 7.750 | 8.120 | 8.120 | 43,059 |
| 2026-08-13 | 7.990 | 7.990 | 7.720 | 7.980 | 7.980 | 61,750 |
| 2026-08-12 | 7.940 | 8.230 | 7.860 | 7.980 | 7.980 | 45,733 |
| 2026-08-11 | 7.960 | 8.200 | 7.840 | 7.990 | 7.990 | 60,504 |
| 2026-08-10 | 8.020 | 8.250 | 7.930 | 8.010 | 8.010 | 69,685 |
| 2026-08-07 | 8.220 | 8.220 | 8.000 | 8.190 | 8.190 | 86,678 |
| 2026-08-06 | 8.200 | 8.330 | 8.100 | 8.120 | 8.120 | 43,069 |
| 2026-08-05 | 7.950 | 8.680 | 7.850 | 8.180 | 8.180 | 68,589 |
| 2026-08-04 | 7.970 | 8.150 | 7.820 | 8.050 | 8.050 | 30,449 |
| 2026-08-03 | 7.970 | 8.220 | 7.770 | 8.080 | 8.080 | 64,541 |
| 2026-07-31 | 8.050 | 8.180 | 7.960 | 8.050 | 8.050 | 36,422 |
| 2026-07-30 | 8.280 | 8.280 | 7.680 | 8.120 | 8.120 | 151,447 |
| 2026-07-29 | 8.100 | 8.450 | 7.990 | 8.300 | 8.300 | 51,469 |
Page 1 of 3 · 128 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.