Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.300 | 6.380 | 6.150 | 6.250 | 6.250 | 202,704 |
| 2026-10-22 | 6.590 | 6.670 | 6.260 | 6.380 | 6.380 | 68,070 |
| 2026-10-21 | 6.600 | 6.840 | 6.540 | 6.600 | 6.600 | 55,289 |
| 2026-10-20 | 6.560 | 6.920 | 6.550 | 6.920 | 6.920 | 9,960 |
| 2026-10-19 | 6.620 | 6.620 | 6.510 | 6.540 | 6.540 | 18,069 |
| 2026-10-16 | 6.630 | 6.760 | 6.490 | 6.620 | 6.620 | 46,166 |
| 2026-10-15 | 6.710 | 6.720 | 6.560 | 6.630 | 6.630 | 48,836 |
| 2026-10-14 | 6.850 | 6.850 | 6.600 | 6.640 | 6.640 | 30,781 |
| 2026-10-13 | 6.670 | 6.820 | 6.610 | 6.650 | 6.650 | 40,823 |
| 2026-10-12 | 6.830 | 6.870 | 6.580 | 6.800 | 6.800 | 92,113 |
| 2026-10-09 | 6.950 | 6.950 | 6.760 | 6.830 | 6.830 | 11,595 |
| 2026-10-08 | 7.000 | 7.180 | 6.750 | 6.900 | 6.900 | 31,545 |
| 2026-10-07 | 6.750 | 6.850 | 6.660 | 6.800 | 6.800 | 32,127 |
| 2026-10-06 | 6.810 | 6.860 | 6.600 | 6.760 | 6.760 | 45,016 |
| 2026-10-05 | 6.820 | 6.960 | 6.500 | 6.790 | 6.790 | 136,397 |
| 2026-10-02 | 6.690 | 7.150 | 6.690 | 6.990 | 6.990 | 38,138 |
| 2026-10-01 | 6.590 | 7.370 | 6.590 | 6.690 | 6.690 | 51,065 |
| 2026-09-30 | 6.520 | 6.700 | 6.520 | 6.590 | 6.590 | 52,054 |
| 2026-09-29 | 6.740 | 6.840 | 6.490 | 6.710 | 6.710 | 40,586 |
| 2026-09-28 | 6.710 | 7.000 | 6.250 | 6.940 | 6.940 | 60,191 |
| 2026-09-25 | 6.810 | 6.820 | 6.000 | 6.620 | 6.620 | 73,184 |
| 2026-09-24 | 6.900 | 6.990 | 6.570 | 6.820 | 6.820 | 58,970 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-11 | 16.6500 SEK |
| 2025-01-16 | 6.8500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.