Done.ai Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	28.400	33.200	28.400	33.200	32.920	2,212
2024-02-27	35.200	35.200	35.200	35.200	34.903	0
2024-02-26	35.200	35.200	35.200	35.200	34.903	0
2024-02-23	31.000	35.200	30.600	35.200	34.903	902
2024-02-22	29.000	30.600	29.000	30.600	30.342	1,500
2024-02-21	31.600	31.600	31.600	31.600	31.334	0
2024-02-20	31.600	31.600	31.600	31.600	31.334	0
2024-02-19	30.000	31.600	30.000	31.600	31.334	120
2024-02-16	33.800	33.800	33.800	33.800	33.515	0
2024-02-15	33.800	33.800	33.800	33.800	33.515	0
2024-02-14	29.600	33.800	29.600	33.800	33.515	414
2024-02-13	33.600	33.600	33.600	33.600	33.317	0
2024-02-12	33.600	33.600	33.600	33.600	33.317	0
2024-02-09	29.200	33.600	29.200	33.600	33.317	142
2024-02-08	33.000	33.000	33.000	33.000	32.722	0
2024-02-07	29.200	33.000	29.200	33.000	32.722	270
2024-02-06	29.000	32.800	29.000	32.800	32.524	266
2024-02-05	28.000	33.000	28.000	33.000	32.722	33
2024-02-02	34.000	34.000	34.000	34.000	33.714	200
2024-02-01	33.500	33.500	33.500	33.500	33.218	0
2024-01-31	33.500	33.500	33.500	33.500	33.218	6
2024-01-30	33.500	33.500	33.500	33.500	33.218	0
2024-01-29	33.500	33.500	33.500	33.500	33.218	0
2024-01-26	33.500	33.500	33.500	33.500	33.218	0
2024-01-25	33.500	33.500	33.500	33.500	33.218	0
2024-01-24	33.500	33.500	33.500	33.500	33.218	0
2024-01-23	33.500	33.500	33.500	33.500	33.218	29
2024-01-22	29.000	29.000	29.000	29.000	28.756	53
2024-01-19	33.500	33.500	33.500	33.500	33.218	8
2024-01-18	33.400	33.400	33.400	33.400	33.119	0
2024-01-17	33.400	33.400	33.400	33.400	33.119	196
2024-01-16	33.400	33.400	33.400	33.400	33.119	8
2024-01-15	29.000	33.400	29.000	33.400	33.119	1,517
2024-01-12	32.200	32.200	32.200	32.200	31.929	0
2024-01-11	32.200	32.200	32.200	32.200	31.929	75
2024-01-10	33.400	33.400	33.400	33.400	33.119	0
2024-01-09	33.400	33.400	33.400	33.400	33.119	0
2024-01-08	33.400	33.400	33.400	33.400	33.119	0
2024-01-05	33.400	33.400	33.400	33.400	33.119	160
2024-01-04	33.300	33.300	33.300	33.300	33.019	0
2024-01-03	33.300	33.300	33.300	33.300	33.019	2
2024-01-02	28.200	33.400	28.200	33.300	33.019	858
2023-12-29	31.800	31.800	28.800	31.500	31.235	3,478
2023-12-28	28.400	28.400	28.400	28.400	28.161	576
2023-12-27	28.100	33.500	28.100	33.000	32.722	256
2023-12-22	33.500	33.500	33.500	33.500	33.218	0
2023-12-21	33.500	33.500	33.500	33.500	33.218	0
2023-12-20	33.400	33.500	33.400	33.500	33.218	511
2023-12-19	33.000	33.000	26.500	32.900	32.623	127
2023-12-18	30.000	33.000	30.000	33.000	32.722	350
2023-12-15	29.800	29.900	26.200	29.900	29.648	2,203
2023-12-14	26.800	30.000	26.800	30.000	29.747	14,416
2023-12-13	24.200	24.200	24.200	24.200	23.996	50
2023-12-12	26.000	26.700	23.600	26.700	26.475	1,800
2023-12-11	25.000	25.000	24.900	25.000	24.789	2,300
2023-12-08	25.900	26.000	25.500	25.500	25.285	2,800
2023-12-07	25.100	25.100	25.100	25.100	24.889	500
2023-12-06	25.500	25.500	25.500	25.500	25.285	2,491
2023-12-05	25.500	25.500	25.500	25.500	25.285	4,509
2023-12-04	25.000	25.000	24.900	25.000	24.789	12,300

← NewerPage 12 of 18 · 1,035 trading daysOlder →

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.