Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 31.200 | 31.200 | 30.200 | 30.400 | 30.144 | 1,620 |
| 2025-02-13 | 30.400 | 30.400 | 30.400 | 30.400 | 30.144 | 56 |
| 2025-02-12 | 31.400 | 31.400 | 30.200 | 30.200 | 29.946 | 13 |
| 2025-02-11 | 30.600 | 30.800 | 30.600 | 30.800 | 30.540 | 188 |
| 2025-02-10 | 32.000 | 32.000 | 30.600 | 30.600 | 30.342 | 816 |
| 2025-02-07 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2025-02-06 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2025-02-05 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2025-02-04 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2025-02-03 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 248 |
| 2025-01-31 | 30.000 | 31.600 | 30.000 | 31.600 | 31.334 | 661 |
| 2025-01-30 | 31.200 | 31.200 | 31.200 | 31.200 | 30.937 | 3 |
| 2025-01-29 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2025-01-28 | 32.000 | 32.000 | 31.000 | 31.000 | 30.739 | 39 |
| 2025-01-27 | 32.000 | 32.000 | 31.000 | 31.600 | 31.334 | 1,031 |
| 2025-01-24 | 31.800 | 32.000 | 31.000 | 32.000 | 31.730 | 550 |
| 2025-01-23 | 31.200 | 31.200 | 31.200 | 31.200 | 30.937 | 0 |
| 2025-01-22 | 31.000 | 31.200 | 31.000 | 31.200 | 30.937 | 1,481 |
| 2025-01-21 | 31.000 | 31.600 | 31.000 | 31.600 | 31.334 | 1,120 |
| 2025-01-20 | 30.400 | 30.600 | 30.400 | 30.600 | 30.342 | 100 |
| 2025-01-17 | 31.000 | 31.000 | 30.400 | 30.400 | 30.144 | 7,484 |
| 2025-01-16 | 31.800 | 31.800 | 31.000 | 31.600 | 31.334 | 1,484 |
| 2025-01-15 | 31.600 | 32.000 | 31.200 | 32.000 | 31.730 | 5,093 |
| 2025-01-14 | 30.200 | 32.000 | 30.200 | 31.000 | 30.739 | 2,643 |
| 2025-01-13 | 32.000 | 32.000 | 30.800 | 30.800 | 30.540 | 514 |
| 2025-01-10 | 31.400 | 33.800 | 31.000 | 32.600 | 32.325 | 4,612 |
| 2025-01-09 | 32.000 | 32.000 | 32.000 | 32.000 | 31.730 | 300 |
| 2025-01-08 | 31.600 | 32.000 | 31.600 | 31.600 | 31.334 | 745 |
| 2025-01-07 | 32.000 | 32.000 | 31.600 | 32.000 | 31.730 | 1,347 |
| 2025-01-03 | 33.000 | 33.000 | 32.600 | 33.000 | 32.722 | 511 |
| 2025-01-02 | 32.800 | 32.800 | 32.800 | 32.800 | 32.524 | 14 |
| 2024-12-30 | 32.400 | 34.000 | 32.400 | 34.000 | 33.714 | 263 |
| 2024-12-27 | 32.800 | 33.600 | 32.400 | 32.400 | 32.127 | 40 |
| 2024-12-23 | 30.800 | 32.400 | 30.800 | 32.400 | 32.127 | 2,995 |
| 2024-12-20 | 33.200 | 33.200 | 32.000 | 32.200 | 31.929 | 1,418 |
| 2024-12-19 | 32.400 | 32.400 | 32.000 | 32.000 | 31.730 | 131 |
| 2024-12-18 | 32.800 | 33.000 | 32.400 | 33.000 | 32.722 | 1,973 |
| 2024-12-17 | 31.200 | 33.400 | 30.000 | 33.400 | 33.119 | 2,011 |
| 2024-12-16 | 33.400 | 33.600 | 32.600 | 32.600 | 32.325 | 258 |
| 2024-12-13 | 32.600 | 33.000 | 30.000 | 33.000 | 32.722 | 781 |
| 2024-12-12 | 34.800 | 34.800 | 29.600 | 29.600 | 29.351 | 3,017 |
| 2024-12-11 | 33.000 | 34.600 | 33.000 | 33.800 | 33.515 | 5,372 |
| 2024-12-10 | 31.200 | 32.400 | 31.200 | 32.400 | 32.127 | 308 |
| 2024-12-09 | 32.000 | 32.000 | 31.600 | 31.600 | 31.334 | 1,681 |
| 2024-12-06 | 31.000 | 34.000 | 31.000 | 32.200 | 31.929 | 1,010 |
| 2024-12-05 | 31.000 | 32.800 | 30.800 | 32.600 | 32.325 | 5,346 |
| 2024-12-04 | 31.800 | 31.800 | 31.000 | 31.000 | 30.739 | 80 |
| 2024-12-03 | 32.200 | 32.800 | 31.200 | 32.400 | 32.127 | 2,337 |
| 2024-12-02 | 33.400 | 33.400 | 31.200 | 31.200 | 30.937 | 254 |
| 2024-11-29 | 31.600 | 33.400 | 31.600 | 33.400 | 33.119 | 880 |
| 2024-11-28 | 31.800 | 32.600 | 30.400 | 32.600 | 32.325 | 2,092 |
| 2024-11-27 | 31.200 | 31.200 | 31.200 | 31.200 | 30.937 | 2,501 |
| 2024-11-26 | 30.800 | 33.400 | 30.800 | 31.200 | 30.937 | 1,759 |
| 2024-11-25 | 30.800 | 32.600 | 30.600 | 30.800 | 30.540 | 4,336 |
| 2024-11-22 | 32.000 | 32.000 | 30.800 | 30.800 | 30.540 | 992 |
| 2024-11-21 | 32.200 | 33.000 | 30.000 | 32.000 | 31.730 | 949 |
| 2024-11-20 | 32.800 | 32.800 | 32.000 | 32.800 | 32.524 | 4,354 |
| 2024-11-19 | 34.400 | 35.000 | 32.400 | 32.800 | 32.524 | 4,841 |
| 2024-11-18 | 35.200 | 35.400 | 33.200 | 35.400 | 35.102 | 4,742 |
| 2024-11-15 | 34.000 | 37.600 | 32.400 | 35.200 | 34.903 | 3,935 |
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.