Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 22.700 | 22.700 | 22.700 | 22.700 | 22.509 | 0 |
| 2023-09-07 | 22.700 | 22.700 | 22.700 | 22.700 | 22.509 | 0 |
| 2023-09-06 | 22.700 | 22.700 | 22.700 | 22.700 | 22.509 | 0 |
| 2023-09-05 | 20.200 | 22.700 | 20.200 | 22.700 | 22.509 | 202 |
| 2023-09-04 | 20.500 | 21.000 | 20.500 | 21.000 | 20.823 | 63 |
| 2023-09-01 | 23.200 | 23.200 | 23.200 | 23.200 | 23.005 | 8 |
| 2023-08-31 | 23.300 | 23.300 | 23.300 | 23.300 | 23.104 | 0 |
| 2023-08-30 | 23.300 | 23.300 | 23.300 | 23.300 | 23.104 | 0 |
| 2023-08-29 | 23.300 | 23.300 | 23.300 | 23.300 | 23.104 | 0 |
| 2023-08-28 | 23.300 | 23.300 | 23.300 | 23.300 | 23.104 | 0 |
| 2023-08-25 | 23.300 | 23.300 | 23.300 | 23.300 | 23.104 | 1,000 |
| 2023-08-24 | 21.800 | 21.800 | 21.800 | 21.800 | 21.616 | 5 |
| 2023-08-23 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 0 |
| 2023-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 0 |
| 2023-08-21 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 0 |
| 2023-08-18 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 637 |
| 2023-08-17 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 10 |
| 2023-08-16 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 0 |
| 2023-08-15 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 0 |
| 2023-08-14 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 3 |
| 2023-08-11 | 21.100 | 21.100 | 20.400 | 20.400 | 20.228 | 6,588 |
| 2023-08-10 | 21.100 | 23.000 | 20.200 | 22.600 | 22.410 | 4,973 |
| 2023-08-09 | 19.600 | 19.600 | 19.600 | 19.600 | 19.435 | 0 |
| 2023-08-08 | 20.400 | 20.600 | 19.600 | 19.600 | 19.435 | 1,050 |
| 2023-08-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-08-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-08-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-08-02 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-08-01 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-07-31 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-07-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-07-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-07-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.285 | 0 |
| 2023-07-25 | 21.200 | 25.500 | 21.200 | 25.500 | 25.285 | 79 |
| 2023-07-24 | 24.200 | 24.200 | 24.200 | 24.200 | 23.996 | 0 |
| 2023-07-21 | 24.200 | 24.200 | 24.200 | 24.200 | 23.996 | 0 |
| 2023-07-20 | 26.700 | 26.700 | 24.200 | 24.200 | 23.996 | 49 |
| 2023-07-19 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 10 |
| 2023-07-18 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-07-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-07-14 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-07-13 | 20.400 | 22.000 | 20.200 | 22.000 | 21.815 | 3,790 |
| 2023-07-12 | 22.000 | 22.100 | 22.000 | 22.000 | 21.815 | 12,750 |
| 2023-07-11 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 105 |
| 2023-07-10 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-07-07 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-07-06 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-07-05 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 6,700 |
| 2023-07-04 | 23.900 | 24.000 | 23.900 | 24.000 | 23.798 | 2,500 |
| 2023-07-03 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-30 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-29 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 200 |
| 2023-06-28 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-27 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-26 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.815 | 0 |
| 2023-06-20 | 21.900 | 22.000 | 21.900 | 22.000 | 21.815 | 3,424 |
| 2023-06-19 | 20.900 | 21.000 | 20.900 | 21.000 | 20.823 | 3,150 |
| 2023-06-16 | 20.000 | 20.000 | 20.000 | 20.000 | 19.832 | 0 |
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.