Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 30.700 | 30.700 | 27.200 | 27.200 | 26.971 | 1,209 |
| 2022-09-28 | 34.000 | 34.000 | 34.000 | 34.000 | 33.714 | 60 |
| 2022-09-27 | 30.600 | 36.000 | 30.600 | 35.400 | 35.102 | 172 |
| 2022-09-26 | 34.800 | 34.800 | 34.800 | 34.800 | 34.507 | 60 |
| 2022-09-23 | 34.000 | 34.900 | 34.000 | 34.900 | 34.606 | 171 |
| 2022-09-22 | 34.000 | 34.000 | 34.000 | 34.000 | 33.714 | 70 |
| 2022-09-21 | 30.300 | 34.000 | 30.300 | 34.000 | 33.714 | 87 |
| 2022-09-20 | 36.000 | 36.000 | 36.000 | 36.000 | 35.697 | 80 |
| 2022-09-19 | 39.100 | 39.100 | 39.100 | 39.100 | 38.771 | 85 |
| 2022-09-16 | 34.000 | 39.100 | 34.000 | 39.100 | 38.771 | 183 |
| 2022-09-15 | 34.000 | 39.000 | 34.000 | 39.000 | 38.671 | 600 |
| 2022-09-14 | 39.200 | 39.200 | 34.000 | 39.000 | 38.671 | 700 |
| 2022-09-13 | 34.100 | 34.100 | 34.100 | 34.100 | 33.813 | 60 |
| 2022-09-12 | 36.000 | 36.000 | 36.000 | 36.000 | 35.697 | 2 |
| 2022-09-09 | 34.000 | 40.000 | 34.000 | 40.000 | 39.663 | 110 |
| 2022-09-08 | 43.000 | 43.000 | 43.000 | 43.000 | 42.638 | 0 |
| 2022-09-07 | 43.000 | 43.000 | 43.000 | 43.000 | 42.638 | 1,414 |
← NewerPage 18 of 18 · 1,037 trading days
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.