Done.ai Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.000	32.100	32.000	32.100	31.830	36
2025-10-30	32.000	32.000	32.000	32.000	31.730	11,400
2025-10-29	39.900	39.900	31.400	31.400	31.135	15,930
2025-10-28	31.000	31.900	31.000	31.900	31.631	8,747
2025-10-27	30.900	30.900	30.900	30.900	30.640	72
2025-10-24	30.700	30.900	30.500	30.900	30.640	13,509
2025-10-23	30.800	30.800	29.900	30.700	30.441	106
2025-10-22	30.900	30.900	30.200	30.200	29.946	3,911
2025-10-21	30.500	30.500	30.500	30.500	30.243	1,792
2025-10-20	31.000	31.000	30.900	30.900	30.640	405
2025-10-17	31.000	31.000	30.200	30.200	29.946	6,052
2025-10-16	31.000	31.000	30.000	31.000	30.739	2,741
2025-10-15	31.000	31.000	30.900	30.900	30.640	3,000
2025-10-14	31.000	31.000	30.500	30.600	30.342	3,482
2025-10-13	30.600	31.000	30.600	31.000	30.739	503
2025-10-10	30.200	30.900	30.000	30.900	30.640	6,868
2025-10-09	30.500	30.700	29.700	29.700	29.450	172
2025-10-08	30.100	30.500	30.100	30.500	30.243	329
2025-10-07	30.600	30.600	29.600	30.400	30.144	12,024
2025-10-06	30.600	31.400	30.600	30.900	30.640	3,473
2025-10-03	31.000	31.400	30.100	30.300	30.045	22,437
2025-10-02	31.000	31.000	30.100	30.800	30.540	4,582
2025-10-01	31.700	31.700	30.800	31.300	31.036	4,633
2025-09-30	31.800	31.800	30.800	31.700	31.433	17,914
2025-09-29	31.000	31.000	31.000	31.000	30.739	58
2025-09-26	30.400	31.000	30.000	31.000	30.739	3,797
2025-09-25	30.700	30.700	30.700	30.700	30.441	132
2025-09-24	31.000	31.000	30.700	30.700	30.441	174
2025-09-23	31.000	31.000	30.500	31.000	30.739	8,861
2025-09-22	30.800	31.000	30.500	31.000	30.739	5,365
2025-09-19	30.800	30.800	30.800	30.800	30.540	2,000
2025-09-18	31.700	31.700	30.800	30.800	30.540	7,634
2025-09-17	31.800	31.900	30.800	30.800	30.540	9,023
2025-09-16	31.300	31.800	31.200	31.200	30.937	4,776
2025-09-15	32.200	32.200	32.000	32.000	31.730	118,881
2025-09-12	32.000	32.100	32.000	32.100	31.830	5,618
2025-09-11	32.000	32.100	31.600	31.600	31.334	4,397
2025-09-10	32.100	32.400	30.600	30.600	30.342	7,176
2025-09-09	32.900	32.900	32.000	32.000	31.730	4,426
2025-09-08	32.400	33.200	32.400	32.700	32.424	6,163
2025-09-05	32.500	32.500	32.500	32.500	32.226	100
2025-09-04	30.500	31.400	30.500	30.900	30.640	2,946
2025-09-03	30.700	31.200	30.500	30.500	30.243	353,132
2025-09-02	30.800	30.800	30.000	30.000	29.747	2,223
2025-09-01	29.500	29.500	29.500	29.500	29.251	50
2025-08-29	30.600	30.600	29.700	30.600	30.342	372
2025-08-28	30.400	30.400	30.400	30.400	30.144	16
2025-08-27	30.400	30.800	30.000	30.700	30.441	2,591
2025-08-26	30.200	30.200	30.000	30.100	29.846	2,127
2025-08-25	30.800	31.000	30.300	30.500	30.243	9,167
2025-08-22	30.000	32.600	29.600	30.800	30.540	44,616
2025-08-21	30.100	30.100	29.100	29.100	28.855	221
2025-08-20	29.900	29.900	29.900	29.900	29.648	0
2025-08-19	29.900	29.900	29.900	29.900	29.648	20
2025-08-18	29.200	29.200	29.200	29.200	28.954	1,047
2025-08-15	29.100	30.000	29.100	29.300	29.053	1,190
2025-08-14	29.900	29.900	29.900	29.900	29.648	0
2025-08-13	29.800	29.900	29.800	29.900	29.648	3,033
2025-08-12	30.100	30.100	29.100	29.600	29.351	3,432
2025-08-11	30.000	30.100	29.600	30.000	29.747	6,062

← NewerPage 5 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.