Done.ai Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	22.900	24.000	22.900	24.000	23.798	2,212
2023-11-30	21.800	21.800	21.700	21.800	21.616	1,500
2023-11-29	23.900	24.000	23.900	24.000	23.798	992
2023-11-28	23.900	23.900	23.900	23.900	23.699	33
2023-11-27	23.700	23.700	23.400	23.400	23.203	286
2023-11-24	20.300	20.300	20.300	20.300	20.129	111
2023-11-23	22.500	22.500	20.300	21.900	21.715	4,600
2023-11-22	22.200	22.200	22.200	22.200	22.013	11,726
2023-11-21	19.600	19.600	19.600	19.600	19.435	0
2023-11-20	19.600	19.600	19.600	19.600	19.435	136
2023-11-17	23.000	23.000	23.000	23.000	22.806	0
2023-11-16	23.000	23.000	23.000	23.000	22.806	100
2023-11-15	19.500	19.500	19.500	19.500	19.336	0
2023-11-14	19.500	19.500	19.500	19.500	19.336	0
2023-11-13	19.500	19.500	19.500	19.500	19.336	220
2023-11-10	20.000	20.000	20.000	20.000	19.832	0
2023-11-09	20.000	20.000	20.000	20.000	19.832	0
2023-11-08	20.000	20.000	20.000	20.000	19.832	0
2023-11-07	20.000	20.000	20.000	20.000	19.832	0
2023-11-06	20.000	20.000	20.000	20.000	19.832	1,500
2023-11-03	22.000	22.000	22.000	22.000	21.815	0
2023-11-02	22.000	22.000	22.000	22.000	21.815	500
2023-11-01	20.700	20.700	20.700	20.700	20.526	0
2023-10-31	20.700	20.700	20.700	20.700	20.526	0
2023-10-30	20.700	20.700	20.700	20.700	20.526	0
2023-10-27	20.600	20.700	20.600	20.700	20.526	1,301
2023-10-26	19.250	19.250	19.250	19.250	19.088	0
2023-10-25	19.250	19.250	19.250	19.250	19.088	0
2023-10-24	19.250	19.250	19.250	19.250	19.088	0
2023-10-23	19.250	19.250	19.250	19.250	19.088	0
2023-10-20	19.300	19.300	19.250	19.250	19.088	1,002
2023-10-19	20.800	20.800	20.800	20.800	20.625	0
2023-10-18	20.800	20.800	20.800	20.800	20.625	0
2023-10-17	19.200	20.800	19.200	20.800	20.625	2,000
2023-10-16	21.000	21.000	21.000	21.000	20.823	0
2023-10-13	21.000	21.000	21.000	21.000	20.823	0
2023-10-12	21.000	21.000	21.000	21.000	20.823	0
2023-10-11	19.300	21.000	19.300	21.000	20.823	1,530
2023-10-10	19.200	19.200	19.200	19.200	19.038	0
2023-10-09	19.200	19.200	19.200	19.200	19.038	0
2023-10-06	20.800	21.000	19.200	19.200	19.038	1,400
2023-10-05	20.800	20.800	20.800	20.800	20.625	0
2023-10-04	20.800	20.800	20.800	20.800	20.625	0
2023-10-03	20.800	20.800	20.800	20.800	20.625	0
2023-10-02	20.800	20.800	20.800	20.800	20.625	0
2023-09-29	20.800	20.800	20.800	20.800	20.625	1,000
2023-09-28	20.200	20.200	20.200	20.200	20.030	500
2023-09-27	19.000	19.000	18.700	19.000	18.840	5,082
2023-09-26	20.200	20.200	20.200	20.200	20.030	0
2023-09-25	20.200	20.200	20.200	20.200	20.030	0
2023-09-22	20.200	20.200	20.200	20.200	20.030	0
2023-09-21	20.200	20.200	20.200	20.200	20.030	500
2023-09-20	22.800	22.800	22.800	22.800	22.608	0
2023-09-19	22.800	22.800	22.800	22.800	22.608	0
2023-09-18	22.800	22.800	22.800	22.800	22.608	0
2023-09-15	22.800	22.800	22.800	22.800	22.608	0
2023-09-14	20.100	22.800	20.100	22.800	22.608	2
2023-09-13	22.700	22.700	22.700	22.700	22.509	0
2023-09-12	22.700	22.700	22.700	22.700	22.509	0
2023-09-11	22.700	22.700	22.700	22.700	22.509	0

← NewerPage 13 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.