Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.000 | 28.000 | 28.000 | 28.000 | 27.764 | 500 |
| 2024-05-27 | 25.800 | 27.400 | 25.800 | 27.400 | 27.169 | 14,890 |
| 2024-05-24 | 26.400 | 27.600 | 26.400 | 26.400 | 26.178 | 6,023 |
| 2024-05-23 | 26.200 | 26.400 | 26.000 | 26.000 | 25.781 | 1,385 |
| 2024-05-22 | 26.400 | 26.800 | 25.800 | 25.800 | 25.583 | 40,920 |
| 2024-05-21 | 26.600 | 26.600 | 26.600 | 26.600 | 26.376 | 1,896 |
| 2024-05-20 | 25.800 | 26.600 | 25.800 | 26.400 | 26.178 | 24,428 |
| 2024-05-17 | 26.800 | 26.800 | 26.000 | 26.800 | 26.574 | 1,003 |
| 2024-05-16 | 25.400 | 26.800 | 25.400 | 26.800 | 26.574 | 512 |
| 2024-05-15 | 26.000 | 27.000 | 26.000 | 26.000 | 25.781 | 10,855 |
| 2024-05-14 | 25.800 | 27.000 | 25.800 | 27.000 | 26.773 | 1,504 |
| 2024-05-13 | 25.800 | 27.000 | 25.800 | 26.000 | 25.781 | 5,904 |
| 2024-05-10 | 26.000 | 26.000 | 25.800 | 26.000 | 25.781 | 5,881 |
| 2024-05-08 | 25.400 | 26.000 | 25.400 | 25.800 | 25.583 | 287 |
| 2024-05-07 | 26.800 | 26.800 | 26.800 | 26.800 | 26.574 | 10 |
| 2024-05-06 | 26.600 | 26.600 | 26.600 | 26.600 | 26.376 | 0 |
| 2024-05-03 | 25.000 | 26.600 | 25.000 | 26.600 | 26.376 | 905 |
| 2024-05-02 | 26.343 | 26.343 | 26.343 | 26.343 | 26.121 | 37 |
| 2024-04-30 | 25.944 | 25.944 | 25.944 | 25.944 | 25.725 | 0 |
| 2024-04-29 | 25.744 | 25.944 | 25.744 | 25.944 | 25.725 | 735 |
| 2024-04-26 | 26.343 | 26.343 | 26.343 | 26.343 | 26.121 | 50 |
| 2024-04-25 | 25.345 | 25.345 | 24.946 | 24.946 | 24.736 | 1,252 |
| 2024-04-24 | 24.946 | 25.944 | 24.946 | 25.944 | 25.725 | 662 |
| 2024-04-23 | 25.800 | 25.800 | 25.800 | 25.800 | 25.583 | 400 |
| 2024-04-22 | 24.200 | 25.800 | 24.200 | 25.800 | 25.583 | 1,812 |
| 2024-04-19 | 25.800 | 25.800 | 25.800 | 25.800 | 25.583 | 693 |
| 2024-04-18 | 26.200 | 26.200 | 26.200 | 26.200 | 25.979 | 0 |
| 2024-04-17 | 26.200 | 26.200 | 26.200 | 26.200 | 25.979 | 1,250 |
| 2024-04-16 | 26.000 | 26.000 | 25.000 | 25.800 | 25.583 | 1,750 |
| 2024-04-15 | 26.200 | 27.000 | 26.200 | 27.000 | 26.773 | 2,025 |
| 2024-04-12 | 27.000 | 29.200 | 26.200 | 29.200 | 28.954 | 2,103 |
| 2024-04-11 | 27.000 | 27.400 | 26.200 | 26.200 | 25.979 | 3,317 |
| 2024-04-10 | 26.800 | 27.000 | 26.200 | 27.000 | 26.773 | 3,165 |
| 2024-04-09 | 26.200 | 27.600 | 25.800 | 26.000 | 25.781 | 10,657 |
| 2024-04-08 | 30.000 | 30.000 | 30.000 | 30.000 | 29.747 | 0 |
| 2024-04-05 | 29.000 | 30.000 | 29.000 | 30.000 | 29.747 | 800 |
| 2024-04-04 | 28.200 | 28.800 | 28.200 | 28.800 | 28.557 | 610 |
| 2024-04-03 | 28.800 | 28.800 | 28.800 | 28.800 | 28.557 | 0 |
| 2024-04-02 | 28.800 | 28.800 | 28.800 | 28.800 | 28.557 | 0 |
| 2024-03-28 | 28.800 | 28.800 | 28.800 | 28.800 | 28.557 | 460 |
| 2024-03-27 | 29.400 | 29.400 | 29.400 | 29.400 | 29.152 | 5 |
| 2024-03-26 | 28.600 | 28.600 | 28.600 | 28.600 | 28.359 | 0 |
| 2024-03-25 | 28.000 | 28.800 | 28.000 | 28.600 | 28.359 | 673 |
| 2024-03-22 | 25.600 | 28.400 | 25.600 | 28.400 | 28.161 | 111 |
| 2024-03-21 | 25.600 | 27.800 | 25.600 | 27.800 | 27.566 | 2,439 |
| 2024-03-20 | 25.800 | 27.800 | 25.800 | 27.800 | 27.566 | 167 |
| 2024-03-19 | 25.600 | 28.000 | 25.200 | 27.800 | 27.566 | 1,649 |
| 2024-03-18 | 28.800 | 28.800 | 28.800 | 28.800 | 28.557 | 0 |
| 2024-03-15 | 28.800 | 28.800 | 28.800 | 28.800 | 28.557 | 0 |
| 2024-03-14 | 28.800 | 28.800 | 28.800 | 28.800 | 28.557 | 0 |
| 2024-03-13 | 26.200 | 28.800 | 26.000 | 28.800 | 28.557 | 1,500 |
| 2024-03-12 | 27.800 | 27.800 | 27.800 | 27.800 | 27.566 | 0 |
| 2024-03-11 | 28.200 | 28.200 | 27.800 | 27.800 | 27.566 | 750 |
| 2024-03-08 | 30.800 | 30.800 | 30.800 | 30.800 | 30.540 | 100 |
| 2024-03-07 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2024-03-06 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 25 |
| 2024-03-05 | 32.400 | 32.400 | 32.400 | 32.400 | 32.127 | 0 |
| 2024-03-04 | 32.400 | 32.400 | 32.400 | 32.400 | 32.127 | 90 |
| 2024-03-01 | 32.400 | 32.400 | 32.400 | 32.400 | 32.127 | 0 |
| 2024-02-29 | 30.000 | 32.400 | 30.000 | 32.400 | 32.127 | 160 |
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.