Done.ai Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	30.000	30.100	29.600	30.000	29.747	6,062
2025-08-08	29.300	30.100	29.300	29.500	29.251	2,951
2025-08-07	29.900	30.000	29.900	30.000	29.747	52
2025-08-06	30.700	30.700	29.700	30.300	30.045	53
2025-08-05	29.500	30.700	29.500	30.700	30.441	3,856
2025-08-04	28.900	29.200	28.900	29.200	28.954	425,068
2025-08-01	28.900	28.900	28.900	28.900	28.657	50
2025-07-31	29.000	29.000	29.000	29.000	28.756	936
2025-07-30	29.600	29.600	29.000	29.000	28.756	114
2025-07-29	30.400	30.400	29.600	30.300	30.045	556
2025-07-28	29.600	29.600	29.600	29.600	29.351	87
2025-07-25	29.400	30.300	29.400	29.600	29.351	209
2025-07-24	29.800	30.300	29.300	29.500	29.251	804
2025-07-23	29.100	30.700	29.100	30.700	30.441	361
2025-07-22	29.800	29.800	29.800	29.800	29.549	24
2025-07-21	30.100	30.100	30.100	30.100	29.846	168
2025-07-18	29.300	31.700	29.300	30.100	29.846	12,237
2025-07-17	29.300	29.300	28.800	29.000	28.756	11,145
2025-07-16	29.100	29.400	29.100	29.400	29.152	292
2025-07-15	29.600	29.600	29.600	29.600	29.351	8
2025-07-14	29.600	29.900	28.900	29.500	29.251	17,818
2025-07-11	29.600	30.200	29.500	29.500	29.251	10,368
2025-07-10	30.000	30.500	29.700	29.700	29.450	14,806
2025-07-09	31.200	31.200	29.800	30.000	29.747	19,467
2025-07-08	31.300	32.400	29.400	32.200	31.929	19,239
2025-07-07	32.200	32.800	32.000	32.000	31.730	10,784
2025-07-04	32.500	32.500	31.300	32.500	32.226	544
2025-07-03	32.500	32.500	29.900	31.900	31.631	8,166
2025-07-02	31.100	33.000	31.100	32.500	32.226	1,027
2025-07-01	30.000	32.500	30.000	31.700	31.433	5,321
2025-06-30	30.500	30.500	30.300	30.300	30.045	622
2025-06-27	30.200	30.500	30.200	30.500	30.243	229
2025-06-26	29.800	30.000	29.400	30.000	29.747	2,109
2025-06-25	29.900	30.700	29.800	29.800	29.549	4,948
2025-06-24	29.300	30.700	29.300	30.000	29.747	2,400
2025-06-23	29.800	29.900	29.800	29.800	29.549	1,134
2025-06-19	30.600	30.700	29.800	29.800	29.549	19,476
2025-06-18	30.400	30.700	30.000	30.000	29.747	4,033
2025-06-17	30.000	30.800	29.700	30.400	30.144	13,987
2025-06-16	30.500	30.700	29.800	29.900	29.648	13,986
2025-06-13	29.600	31.100	29.600	31.100	30.838	5,784
2025-06-12	31.200	31.600	29.300	31.400	31.135	37,934
2025-06-11	30.500	31.700	29.300	30.700	30.441	21,726
2025-06-10	30.800	31.600	30.000	30.500	30.243	22,077
2025-06-09	31.600	31.600	30.000	30.700	30.441	7,519
2025-06-05	31.200	37.500	30.300	31.600	31.334	10,968
2025-06-04	31.200	31.200	31.200	31.200	30.937	2
2025-06-03	31.300	31.700	31.200	31.200	30.937	1,110
2025-06-02	31.400	31.400	31.400	31.400	31.135	12
2025-05-30	31.400	31.400	30.400	31.000	30.739	959
2025-05-28	32.300	32.500	32.300	32.400	32.127	3,677
2025-05-27	32.200	32.200	31.700	31.700	31.433	260
2025-05-26	31.600	31.600	30.800	31.600	31.334	411
2025-05-23	31.900	31.900	31.900	31.900	31.631	94
2025-05-22	31.000	31.700	31.000	31.600	31.334	139
2025-05-21	32.500	32.500	31.300	31.300	31.036	1,062
2025-05-20	31.800	33.200	30.400	33.200	32.920	8,267
2025-05-19	32.000	32.000	32.000	32.000	31.730	294
2025-05-16	28.800	32.400	28.800	32.000	31.730	9,131
2025-05-15	28.000	28.000	28.000	28.000	27.764	1,336

← NewerPage 6 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.