Done.ai Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	33.800	35.100	33.800	34.000	33.714	23,456
2026-01-30	34.100	34.600	33.500	34.600	34.308	30,381
2026-01-29	32.900	33.700	32.900	33.500	33.218	15,403
2026-01-28	33.800	33.800	32.600	33.100	32.821	20,035
2026-01-27	32.300	34.900	32.300	34.100	33.813	87,166
2026-01-26	32.800	33.400	32.800	33.000	32.722	19,468
2026-01-23	31.200	33.000	31.200	32.800	32.524	52,774
2026-01-22	32.000	33.500	31.400	31.500	31.235	192,412
2026-01-21	32.000	32.400	31.000	31.400	31.135	68,032
2026-01-20	31.200	31.700	30.600	31.500	31.235	80,251
2026-01-19	31.600	31.600	30.300	30.700	30.441	18,740
2026-01-16	31.700	31.700	30.900	31.700	31.433	97,070
2026-01-15	31.500	32.000	31.500	32.000	31.730	11,960
2026-01-14	31.000	31.800	31.000	31.500	31.235	153,319
2026-01-13	31.000	31.000	30.600	31.000	30.739	7,751
2026-01-12	31.000	31.000	30.600	31.000	30.739	9,780
2026-01-09	30.600	31.500	30.600	31.200	30.937	4,039
2026-01-08	31.900	32.000	30.900	31.200	30.937	8,715
2026-01-07	31.000	31.900	30.400	31.900	31.631	12,068
2026-01-05	31.000	31.000	31.000	31.000	30.739	3,452
2026-01-02	31.000	32.000	31.000	31.200	30.937	7,592
2025-12-30	31.000	31.100	30.500	30.500	30.243	2,326
2025-12-29	30.800	31.000	30.200	31.000	30.739	716
2025-12-23	30.700	30.800	30.700	30.800	30.540	4,431
2025-12-22	30.000	31.300	30.000	30.100	29.846	12,271
2025-12-19	30.900	30.900	30.000	30.000	29.747	43,030
2025-12-18	30.500	33.200	30.000	30.700	30.441	26,800
2025-12-17	30.000	30.500	30.000	30.400	30.144	34,987
2025-12-16	30.200	30.500	30.000	30.500	30.243	9,320
2025-12-15	29.900	30.000	29.800	29.800	29.549	3,055
2025-12-12	30.000	30.000	30.000	30.000	29.747	1,500
2025-12-11	29.500	30.000	29.500	30.000	29.747	6,702
2025-12-10	30.200	30.200	30.000	30.000	29.747	2,082
2025-12-09	30.000	30.000	30.000	30.000	29.747	250
2025-12-08	31.100	31.700	30.000	30.300	30.045	7,071
2025-12-05	31.300	31.300	30.300	31.100	30.838	1,659
2025-12-04	29.600	31.400	29.600	30.700	30.441	19,612
2025-12-03	30.000	30.500	30.000	30.500	30.243	9,893
2025-12-02	30.000	30.500	30.000	30.000	29.747	12,360
2025-12-01	30.000	30.000	30.000	30.000	29.747	2,546
2025-11-28	30.900	30.900	30.200	30.400	30.144	6,704
2025-11-27	30.800	31.000	30.200	30.200	29.946	11,869
2025-11-26	30.800	31.500	30.800	31.500	31.235	1,061
2025-11-25	32.000	32.000	30.800	31.500	31.235	10,906
2025-11-24	31.000	32.400	31.000	32.400	32.127	510
2025-11-21	31.000	34.500	30.400	31.000	30.739	24,316
2025-11-20	31.000	31.000	30.100	30.100	29.846	1,891
2025-11-19	30.100	30.400	29.900	30.400	30.144	1,044
2025-11-18	30.400	30.400	30.400	30.400	30.144	0
2025-11-17	30.400	30.400	30.400	30.400	30.144	60
2025-11-14	30.400	30.400	30.400	30.400	30.144	0
2025-11-13	31.500	31.500	30.400	30.400	30.144	731
2025-11-12	31.500	31.500	31.500	31.500	31.235	225
2025-11-11	31.300	31.300	30.100	31.200	30.937	780
2025-11-10	31.200	31.200	30.700	30.700	30.441	700
2025-11-07	32.000	32.400	31.300	31.300	31.036	1,583
2025-11-06	32.400	32.400	31.700	32.000	31.730	849
2025-11-05	32.600	32.600	31.400	32.000	31.730	78,566
2025-11-04	31.600	32.600	31.600	32.600	32.325	10,553
2025-11-03	32.100	32.700	32.000	32.500	32.226	3,708

← NewerPage 4 of 18 · 1,034 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.