Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 32.200 | 36.600 | 31.000 | 31.200 | 30.937 | 6,361 |
| 2024-08-21 | 33.200 | 33.200 | 33.200 | 33.200 | 32.920 | 0 |
| 2024-08-20 | 33.800 | 33.800 | 28.800 | 33.200 | 32.920 | 48 |
| 2024-08-19 | 32.600 | 32.600 | 32.600 | 32.600 | 32.325 | 19 |
| 2024-08-16 | 33.800 | 33.800 | 32.600 | 33.600 | 33.317 | 243 |
| 2024-08-15 | 33.800 | 33.800 | 33.800 | 33.800 | 33.515 | 11 |
| 2024-08-14 | 33.600 | 33.600 | 32.600 | 32.800 | 32.524 | 109 |
| 2024-08-13 | 32.800 | 33.600 | 32.800 | 33.600 | 33.317 | 22 |
| 2024-08-12 | 32.600 | 33.400 | 32.200 | 33.400 | 33.119 | 528 |
| 2024-08-09 | 31.200 | 32.600 | 31.200 | 32.600 | 32.325 | 1,385 |
| 2024-08-08 | 30.200 | 30.600 | 30.200 | 30.600 | 30.342 | 608 |
| 2024-08-07 | 30.200 | 30.200 | 30.200 | 30.200 | 29.946 | 0 |
| 2024-08-06 | 30.200 | 30.200 | 30.200 | 30.200 | 29.946 | 497 |
| 2024-08-05 | 30.200 | 30.200 | 29.200 | 29.200 | 28.954 | 3,937 |
| 2024-08-02 | 30.600 | 30.600 | 30.200 | 30.600 | 30.342 | 1,059 |
| 2024-08-01 | 31.800 | 31.800 | 30.400 | 30.400 | 30.144 | 23 |
| 2024-07-31 | 30.000 | 31.200 | 30.000 | 31.200 | 30.937 | 45 |
| 2024-07-30 | 30.800 | 31.800 | 30.200 | 30.600 | 30.342 | 1,000 |
| 2024-07-29 | 30.000 | 30.200 | 30.000 | 30.000 | 29.747 | 908 |
| 2024-07-26 | 30.200 | 30.200 | 28.400 | 30.000 | 29.747 | 354 |
| 2024-07-25 | 30.400 | 30.400 | 29.400 | 29.400 | 29.152 | 65 |
| 2024-07-24 | 29.400 | 31.800 | 29.400 | 30.400 | 30.144 | 449 |
| 2024-07-23 | 29.800 | 30.200 | 29.400 | 29.400 | 29.152 | 897 |
| 2024-07-22 | 31.800 | 31.800 | 29.800 | 29.800 | 29.549 | 1,662 |
| 2024-07-19 | 30.000 | 30.000 | 29.000 | 29.600 | 29.351 | 3,419 |
| 2024-07-18 | 30.200 | 33.400 | 29.600 | 30.400 | 30.144 | 4,378 |
| 2024-07-17 | 29.800 | 30.200 | 29.000 | 29.800 | 29.549 | 5,416 |
| 2024-07-16 | 30.200 | 30.600 | 29.400 | 29.400 | 29.152 | 4,853 |
| 2024-07-15 | 28.400 | 31.000 | 28.000 | 29.200 | 28.954 | 2,423 |
| 2024-07-12 | 28.200 | 29.600 | 28.000 | 28.400 | 28.161 | 3,584 |
| 2024-07-11 | 28.000 | 28.400 | 27.600 | 28.200 | 27.962 | 3,963 |
| 2024-07-10 | 27.400 | 28.800 | 27.400 | 28.000 | 27.764 | 12,351 |
| 2024-07-09 | 26.800 | 27.800 | 26.000 | 27.400 | 27.169 | 10,167 |
| 2024-07-08 | 26.800 | 26.800 | 26.000 | 26.800 | 26.574 | 683 |
| 2024-07-05 | 26.000 | 27.200 | 26.000 | 26.800 | 26.574 | 4,990 |
| 2024-07-04 | 25.800 | 27.000 | 25.800 | 26.800 | 26.574 | 5,721 |
| 2024-07-03 | 26.600 | 26.600 | 26.000 | 26.000 | 25.781 | 2,495 |
| 2024-07-02 | 26.200 | 26.600 | 25.400 | 26.200 | 25.979 | 7,468 |
| 2024-07-01 | 26.000 | 26.000 | 25.400 | 25.800 | 25.583 | 3,592 |
| 2024-06-28 | 25.600 | 26.000 | 25.600 | 26.000 | 25.781 | 3,021 |
| 2024-06-27 | 25.200 | 25.800 | 25.000 | 25.600 | 25.384 | 2,119 |
| 2024-06-26 | 25.800 | 25.800 | 24.600 | 25.800 | 25.583 | 4,070 |
| 2024-06-25 | 25.600 | 25.800 | 25.400 | 25.800 | 25.583 | 108 |
| 2024-06-24 | 25.600 | 25.600 | 25.000 | 25.600 | 25.384 | 4,742 |
| 2024-06-20 | 26.000 | 26.200 | 25.000 | 25.800 | 25.583 | 6,124 |
| 2024-06-19 | 25.200 | 26.000 | 25.200 | 25.800 | 25.583 | 1,744 |
| 2024-06-18 | 25.200 | 26.200 | 25.000 | 25.800 | 25.583 | 6,831 |
| 2024-06-17 | 25.200 | 26.200 | 25.200 | 25.200 | 24.988 | 5,012 |
| 2024-06-14 | 25.400 | 26.000 | 22.200 | 26.000 | 25.781 | 14,960 |
| 2024-06-13 | 26.200 | 26.200 | 25.000 | 26.200 | 25.979 | 3,930 |
| 2024-06-12 | 27.000 | 27.000 | 25.400 | 26.400 | 26.178 | 13,071 |
| 2024-06-11 | 26.000 | 26.600 | 25.600 | 26.600 | 26.376 | 8,919 |
| 2024-06-10 | 25.400 | 27.000 | 25.400 | 26.000 | 25.781 | 13,594 |
| 2024-06-07 | 26.800 | 26.800 | 26.800 | 26.800 | 26.574 | 66 |
| 2024-06-05 | 27.000 | 27.000 | 26.400 | 26.400 | 26.178 | 3,746 |
| 2024-06-04 | 26.600 | 27.000 | 26.600 | 27.000 | 26.773 | 1,931 |
| 2024-06-03 | 26.800 | 27.000 | 26.600 | 26.800 | 26.574 | 8,286 |
| 2024-05-31 | 26.600 | 26.600 | 26.000 | 26.200 | 25.979 | 12,290 |
| 2024-05-30 | 26.600 | 26.800 | 26.400 | 26.400 | 26.178 | 21,561 |
| 2024-05-29 | 26.600 | 28.200 | 26.000 | 27.200 | 26.971 | 6,029 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.