Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 33.200 | 33.600 | 32.800 | 32.800 | 32.524 | 46 |
| 2024-11-13 | 33.000 | 35.000 | 32.800 | 33.000 | 32.722 | 3,036 |
| 2024-11-12 | 34.200 | 34.200 | 32.400 | 32.400 | 32.127 | 2,818 |
| 2024-11-11 | 32.000 | 34.000 | 32.000 | 34.000 | 33.714 | 860 |
| 2024-11-08 | 31.800 | 31.800 | 31.000 | 31.800 | 31.532 | 56 |
| 2024-11-07 | 31.800 | 33.000 | 30.600 | 30.600 | 30.342 | 110 |
| 2024-11-06 | 32.400 | 32.400 | 32.400 | 32.400 | 32.127 | 100 |
| 2024-11-05 | 32.400 | 33.000 | 32.400 | 33.000 | 32.722 | 11,900 |
| 2024-11-04 | 32.600 | 33.400 | 32.600 | 33.400 | 33.119 | 347 |
| 2024-11-01 | 34.400 | 34.400 | 33.600 | 33.600 | 33.317 | 1,162 |
| 2024-10-31 | 33.400 | 33.800 | 32.600 | 33.800 | 33.515 | 1,808 |
| 2024-10-30 | 34.200 | 34.600 | 33.800 | 33.800 | 33.515 | 2,486 |
| 2024-10-29 | 33.600 | 33.600 | 32.800 | 33.600 | 33.317 | 478 |
| 2024-10-28 | 33.400 | 33.600 | 32.600 | 33.600 | 33.317 | 2,555 |
| 2024-10-25 | 32.200 | 33.000 | 32.200 | 32.800 | 32.524 | 1,964 |
| 2024-10-24 | 31.200 | 31.800 | 31.200 | 31.800 | 31.532 | 2,538 |
| 2024-10-23 | 30.400 | 30.400 | 30.400 | 30.400 | 30.144 | 16 |
| 2024-10-22 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2024-10-21 | 29.600 | 31.200 | 29.600 | 31.000 | 30.739 | 6,545 |
| 2024-10-18 | 30.400 | 30.600 | 26.400 | 30.600 | 30.342 | 620 |
| 2024-10-17 | 30.400 | 30.400 | 30.400 | 30.400 | 30.144 | 0 |
| 2024-10-16 | 30.400 | 30.400 | 30.400 | 30.400 | 30.144 | 3 |
| 2024-10-15 | 31.000 | 31.000 | 31.000 | 31.000 | 30.739 | 0 |
| 2024-10-14 | 31.800 | 32.400 | 30.800 | 31.000 | 30.739 | 3,122 |
| 2024-10-11 | 32.000 | 32.000 | 31.800 | 31.800 | 31.532 | 2,624 |
| 2024-10-10 | 31.600 | 31.600 | 31.600 | 31.600 | 31.334 | 0 |
| 2024-10-09 | 31.400 | 31.600 | 31.400 | 31.600 | 31.334 | 21 |
| 2024-10-08 | 31.000 | 31.400 | 30.800 | 30.800 | 30.540 | 2,433 |
| 2024-10-07 | 32.200 | 32.200 | 30.800 | 30.800 | 30.540 | 36 |
| 2024-10-04 | 32.600 | 32.800 | 31.600 | 32.200 | 31.929 | 1,111 |
| 2024-10-03 | 31.800 | 34.000 | 31.800 | 32.600 | 32.325 | 3,339 |
| 2024-10-02 | 31.800 | 31.800 | 30.800 | 30.800 | 30.540 | 1,402 |
| 2024-10-01 | 30.800 | 31.400 | 30.800 | 31.200 | 30.937 | 2,169 |
| 2024-09-30 | 32.000 | 32.200 | 30.600 | 32.000 | 31.730 | 186 |
| 2024-09-27 | 31.000 | 31.800 | 29.200 | 31.800 | 31.532 | 1,115 |
| 2024-09-26 | 31.800 | 31.800 | 31.000 | 31.400 | 31.135 | 888 |
| 2024-09-25 | 30.200 | 30.800 | 30.200 | 30.800 | 30.540 | 1,664 |
| 2024-09-24 | 30.600 | 30.600 | 30.600 | 30.600 | 30.342 | 0 |
| 2024-09-23 | 31.600 | 31.600 | 30.600 | 30.600 | 30.342 | 530 |
| 2024-09-20 | 30.000 | 31.200 | 30.000 | 30.600 | 30.342 | 3,267 |
| 2024-09-19 | 30.600 | 31.200 | 30.400 | 30.400 | 30.144 | 1,961 |
| 2024-09-18 | 30.000 | 30.000 | 29.600 | 30.000 | 29.747 | 1,119 |
| 2024-09-17 | 30.600 | 31.200 | 29.800 | 31.200 | 30.937 | 3,641 |
| 2024-09-16 | 29.600 | 31.800 | 29.400 | 31.200 | 30.937 | 4,592 |
| 2024-09-13 | 29.400 | 30.000 | 29.400 | 29.600 | 29.351 | 1,890 |
| 2024-09-12 | 29.400 | 29.800 | 29.400 | 29.800 | 29.549 | 615 |
| 2024-09-11 | 30.000 | 30.000 | 29.800 | 29.800 | 29.549 | 1,967 |
| 2024-09-10 | 30.600 | 30.600 | 29.400 | 29.600 | 29.351 | 11,840 |
| 2024-09-09 | 30.600 | 30.600 | 29.400 | 30.000 | 29.747 | 1,418 |
| 2024-09-06 | 29.600 | 30.400 | 29.600 | 30.400 | 30.144 | 1,728 |
| 2024-09-05 | 30.200 | 31.000 | 29.400 | 30.600 | 30.342 | 2,241 |
| 2024-09-04 | 31.000 | 31.200 | 29.400 | 29.600 | 29.351 | 23,831 |
| 2024-09-03 | 32.000 | 32.400 | 31.400 | 31.400 | 31.135 | 1,345 |
| 2024-09-02 | 32.200 | 32.600 | 31.600 | 31.600 | 31.334 | 3,902 |
| 2024-08-30 | 34.000 | 34.000 | 34.000 | 34.000 | 33.714 | 1 |
| 2024-08-29 | 34.400 | 35.200 | 33.400 | 34.000 | 33.714 | 2,642 |
| 2024-08-28 | 33.000 | 34.000 | 32.200 | 34.000 | 33.714 | 2,989 |
| 2024-08-27 | 34.600 | 34.600 | 33.600 | 33.600 | 33.317 | 376 |
| 2024-08-26 | 34.200 | 34.400 | 33.000 | 34.400 | 34.110 | 1,431 |
| 2024-08-23 | 34.800 | 34.800 | 33.000 | 34.200 | 33.912 | 4,738 |
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.