Done.ai Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	30.000	30.000	30.000	30.000	29.747	3
2022-12-21	26.100	32.300	26.100	32.300	32.028	2,288
2022-12-20	29.900	29.900	29.900	29.900	29.648	0
2022-12-19	29.900	29.900	29.900	29.900	29.648	0
2022-12-16	30.000	30.000	29.900	29.900	29.648	600
2022-12-15	28.100	28.100	28.100	28.100	27.863	0
2022-12-14	28.000	31.000	28.000	28.100	27.863	1,962
2022-12-13	26.000	29.000	26.000	28.000	27.764	1,900
2022-12-12	31.900	31.900	26.000	31.000	30.739	614
2022-12-09	29.000	29.000	29.000	29.000	28.756	0
2022-12-08	29.000	29.000	29.000	29.000	28.756	259
2022-12-07	26.100	29.600	26.100	29.000	28.756	499
2022-12-06	31.300	31.300	29.900	29.900	29.648	1,218
2022-12-05	31.700	31.700	31.700	31.700	31.433	0
2022-12-02	31.700	31.700	31.700	31.700	31.433	0
2022-12-01	32.000	32.000	31.500	31.700	31.433	367
2022-11-30	31.800	31.800	31.800	31.800	31.532	193
2022-11-29	27.700	32.000	27.700	32.000	31.730	933
2022-11-28	33.500	33.500	32.600	32.600	32.325	600
2022-11-25	32.000	34.000	32.000	33.500	33.218	1,729
2022-11-24	35.500	35.500	27.200	29.100	28.855	702
2022-11-23	35.400	35.400	35.400	35.400	35.102	600
2022-11-22	35.900	35.900	35.900	35.900	35.598	0
2022-11-21	35.900	35.900	35.000	35.900	35.598	233
2022-11-18	26.100	26.100	26.100	26.100	25.880	0
2022-11-17	28.900	31.900	26.100	26.100	25.880	1,586
2022-11-16	26.300	26.300	26.300	26.300	26.078	0
2022-11-15	26.600	27.000	26.100	26.300	26.078	1,750
2022-11-14	32.000	32.000	32.000	32.000	31.730	47
2022-11-11	30.000	30.000	30.000	30.000	29.747	0
2022-11-10	34.900	34.900	30.000	30.000	29.747	508
2022-11-09	34.900	34.900	34.900	34.900	34.606	42
2022-11-08	34.900	34.900	34.900	34.900	34.606	0
2022-11-07	34.900	34.900	34.900	34.900	34.606	86
2022-11-04	34.900	34.900	34.900	34.900	34.606	86
2022-11-03	34.900	34.900	34.900	34.900	34.606	0
2022-11-02	34.900	34.900	34.900	34.900	34.606	0
2022-11-01	34.900	34.900	34.900	34.900	34.606	87
2022-10-31	35.000	35.000	35.000	35.000	34.705	0
2022-10-28	35.000	35.000	35.000	35.000	34.705	99
2022-10-27	35.000	35.000	35.000	35.000	34.705	169
2022-10-26	26.000	32.500	26.000	32.500	32.226	111
2022-10-25	34.000	34.000	34.000	34.000	33.714	110
2022-10-24	35.000	35.000	34.000	34.000	33.714	111
2022-10-21	33.800	33.800	33.800	33.800	33.515	110
2022-10-20	33.600	33.600	33.600	33.600	33.317	112
2022-10-19	33.800	33.800	33.800	33.800	33.515	121
2022-10-18	33.000	33.000	33.000	33.000	32.722	111
2022-10-17	30.800	34.000	30.800	34.000	33.714	111
2022-10-14	25.300	31.000	25.300	30.800	30.540	1,459
2022-10-13	30.800	30.800	30.800	30.800	30.540	100
2022-10-12	30.000	30.000	30.000	30.000	29.747	100
2022-10-11	26.100	26.200	26.100	26.100	25.880	441
2022-10-10	30.100	31.000	28.000	29.000	28.756	3,176
2022-10-07	36.000	36.000	36.000	36.000	35.697	60
2022-10-06	39.000	39.000	38.000	38.000	37.680	61
2022-10-05	36.000	36.000	36.000	36.000	35.697	171
2022-10-04	35.000	39.000	35.000	39.000	38.671	160
2022-10-03	35.800	35.800	35.000	35.000	34.705	105
2022-09-30	32.000	36.000	29.000	33.000	32.722	1,069

← NewerPage 17 of 18 · 1,037 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.