Done.ai Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.16	1.16	1.16	1.16	1.16	-3.67%	-
Jan 29, 2026	1.08	1.20	1.08	1.20	1.20	24.87%	1,000
Jan 28, 2026	0.96	0.96	0.96	0.96	0.96	5.84%	-
Jan 27, 2026	0.91	0.91	0.91	0.91	0.91	-7.06%	-
Jan 26, 2026	0.95	0.98	0.95	0.98	0.98	11.78%	3,089
Jan 23, 2026	0.87	0.87	0.87	0.87	0.87	1.39%	-
Jan 22, 2026	0.86	0.86	0.86	0.86	0.86	33.64%	-
Jan 21, 2026	0.65	0.65	0.65	0.65	0.65	-5.98%	-
Jan 20, 2026	0.69	0.69	0.69	0.69	0.69	-2.83%	-
Jan 19, 2026	0.71	0.71	0.71	0.71	0.71	5.53%	-
Jan 16, 2026	0.67	0.67	0.67	0.67	0.67	6.02%	-
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	0.48%	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	1.62%	-
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	1.31%	-
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	-
Jan 9, 2026	0.61	0.61	0.61	0.61	0.61	1.16%	-
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-1.31%	-
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	-
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	-8.64%	-
Jan 5, 2026	0.67	0.67	0.67	0.67	0.67	14.12%	3,150
Jan 2, 2026	0.59	0.59	0.59	0.59	0.59	-6.22%	-
Dec 30, 2025	0.58	0.63	0.58	0.63	0.63	3.47%	80
Dec 29, 2025	0.55	0.61	0.55	0.61	0.61	13.06%	42
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	0.75%	-
Dec 22, 2025	0.53	0.53	0.53	0.53	0.53	-2.92%	-
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	1.11%	-
Dec 18, 2025	0.53	0.54	0.53	0.54	0.54	-	3,267
Dec 17, 2025	0.54	0.54	0.54	0.54	0.54	4.43%	-
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	3.80%	-
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	1.63%	-
Dec 12, 2025	0.49	0.49	0.49	0.49	0.49	0.31%	-
Dec 11, 2025	0.49	0.49	0.49	0.49	0.49	-1.60%	-
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-1.68%	-
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	-0.78%	-
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	1.39%	-
Dec 5, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	-
Dec 4, 2025	0.51	0.51	0.51	0.51	0.51	-1.75%	-
Dec 3, 2025	0.51	0.51	0.51	0.51	0.51	1.58%	-
Dec 2, 2025	0.51	0.51	0.51	0.51	0.51	-2.88%	-
Dec 1, 2025	0.52	0.52	0.52	0.52	0.52	4.30%	-
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	-5.93%	-
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	7.16%	-
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	1.95%	-
Nov 25, 2025	0.49	0.49	0.49	0.49	0.49	-0.92%	-
Nov 24, 2025	0.49	0.49	0.49	0.49	0.49	-5.49%	-
Nov 21, 2025	0.52	0.52	0.52	0.52	0.52	0.78%	-
Nov 20, 2025	0.52	0.52	0.52	0.52	0.52	-1.53%	-
Nov 19, 2025	0.52	0.52	0.52	0.52	0.52	-2.43%	-
Nov 18, 2025	0.54	0.54	0.54	0.54	0.54	0.75%	-
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-3.97%	-