Done.ai Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 32.600 | 32.600 | 31.400 | 32.000 | 31.730 | 78,566 |
| 2025-11-04 | 31.600 | 32.600 | 31.600 | 32.600 | 32.325 | 10,553 |
| 2025-11-03 | 32.100 | 32.700 | 32.000 | 32.500 | 32.226 | 3,708 |
| 2025-10-31 | 32.000 | 32.100 | 32.000 | 32.100 | 31.830 | 36 |
| 2025-10-30 | 32.000 | 32.000 | 32.000 | 32.000 | 31.730 | 11,400 |
| 2025-10-29 | 39.900 | 39.900 | 31.400 | 31.400 | 31.135 | 15,930 |
| 2025-10-28 | 31.000 | 31.900 | 31.000 | 31.900 | 31.631 | 8,747 |
| 2025-10-27 | 30.900 | 30.900 | 30.900 | 30.900 | 30.640 | 72 |
| 2025-10-24 | 30.700 | 30.900 | 30.500 | 30.900 | 30.640 | 13,509 |
← NewerPage 5 of 5 · 249 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.