Done.ai Group AB (STO:DONE)
11.34
-0.16 (-1.39%)
At close: Aug 1, 2025
Done.ai Group AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 11.62 | 11.74 | 11.12 | 11.34 | 11.34 | -1.39% | 99,225 |
Jul 31, 2025 | 11.70 | 11.78 | 11.34 | 11.50 | 11.50 | -0.52% | 61,797 |
Jul 30, 2025 | 11.70 | 11.92 | 11.30 | 11.56 | 11.56 | 0.35% | 103,463 |
Jul 29, 2025 | 12.00 | 12.10 | 11.50 | 11.52 | 11.52 | -3.68% | 130,062 |
Jul 28, 2025 | 12.38 | 12.74 | 11.68 | 11.96 | 11.96 | -3.39% | 174,829 |
Jul 25, 2025 | 11.86 | 12.58 | 11.84 | 12.38 | 12.38 | 5.45% | 181,300 |
Jul 24, 2025 | 11.90 | 12.10 | 11.60 | 11.74 | 11.74 | -1.34% | 112,118 |
Jul 23, 2025 | 12.14 | 12.46 | 11.74 | 11.90 | 11.90 | -1.82% | 154,908 |
Jul 22, 2025 | 12.40 | 12.86 | 11.82 | 12.12 | 12.12 | -0.66% | 437,743 |
Jul 21, 2025 | 11.04 | 12.40 | 11.04 | 12.20 | 12.20 | 11.31% | 387,501 |
Jul 18, 2025 | 11.02 | 11.24 | 10.88 | 10.96 | 10.96 | -0.54% | 77,308 |
Jul 17, 2025 | 11.22 | 11.26 | 10.90 | 11.02 | 11.02 | 0.55% | 104,664 |
Jul 16, 2025 | 10.86 | 11.26 | 10.62 | 10.96 | 10.96 | 0.92% | 117,872 |
Jul 15, 2025 | 10.72 | 10.86 | 10.48 | 10.86 | 10.86 | 2.07% | 125,437 |
Jul 14, 2025 | 10.04 | 10.86 | 10.02 | 10.64 | 10.64 | 5.98% | 200,665 |
Jul 11, 2025 | 10.64 | 10.64 | 10.02 | 10.04 | 10.04 | -3.28% | 174,953 |
Jul 10, 2025 | 10.52 | 10.64 | 10.36 | 10.38 | 10.38 | - | 124,249 |
Jul 9, 2025 | 10.46 | 10.70 | 10.34 | 10.38 | 10.38 | 0.39% | 172,258 |
Jul 8, 2025 | 9.96 | 10.48 | 9.93 | 10.34 | 10.34 | 3.71% | 257,890 |
Jul 7, 2025 | 10.44 | 10.46 | 9.93 | 9.97 | 9.97 | -4.50% | 232,118 |
Jul 4, 2025 | 10.50 | 10.70 | 10.16 | 10.44 | 10.44 | -0.38% | 155,590 |
Jul 3, 2025 | 9.89 | 10.70 | 9.80 | 10.48 | 10.48 | 5.75% | 183,878 |
Jul 2, 2025 | 10.00 | 10.14 | 9.72 | 9.91 | 9.91 | 0.10% | 243,962 |
Jul 1, 2025 | 9.80 | 10.04 | 9.66 | 9.90 | 9.90 | 1.02% | 157,486 |
Jun 30, 2025 | 9.99 | 10.20 | 9.78 | 9.80 | 9.80 | -0.51% | 120,733 |
Jun 27, 2025 | 9.68 | 10.00 | 9.65 | 9.85 | 9.85 | 2.07% | 202,333 |
Jun 26, 2025 | 10.08 | 10.08 | 9.56 | 9.65 | 9.65 | -5.02% | 206,846 |
Jun 25, 2025 | 10.20 | 10.94 | 10.00 | 10.16 | 10.16 | 6.17% | 702,600 |
Jun 24, 2025 | 9.97 | 9.98 | 9.31 | 9.57 | 9.57 | -4.01% | 495,096 |
Jun 23, 2025 | 10.74 | 10.74 | 9.68 | 9.97 | 9.97 | -5.77% | 645,123 |
Jun 19, 2025 | 10.70 | 11.54 | 10.30 | 10.58 | 10.58 | -1.49% | 393,694 |
Jun 18, 2025 | 10.56 | 11.12 | 10.46 | 10.74 | 10.74 | 2.87% | 178,558 |
Jun 17, 2025 | 10.38 | 10.86 | 10.26 | 10.44 | 10.44 | -1.51% | 310,820 |
Jun 16, 2025 | 10.62 | 11.06 | 10.54 | 10.60 | 10.60 | -1.67% | 203,855 |
Jun 13, 2025 | 11.32 | 11.36 | 10.60 | 10.78 | 10.78 | -5.60% | 323,581 |
Jun 12, 2025 | 11.80 | 11.80 | 11.30 | 11.42 | 11.42 | -2.56% | 144,085 |
Jun 11, 2025 | 11.82 | 11.92 | 11.64 | 11.72 | 11.72 | -0.85% | 130,430 |
Jun 10, 2025 | 12.64 | 12.74 | 11.76 | 11.82 | 11.82 | -4.52% | 201,871 |
Jun 9, 2025 | 12.26 | 12.68 | 12.16 | 12.38 | 12.38 | 0.65% | 91,540 |
Jun 5, 2025 | 12.16 | 12.42 | 12.10 | 12.30 | 12.30 | 1.15% | 106,953 |
Jun 4, 2025 | 12.54 | 12.76 | 12.10 | 12.16 | 12.16 | -3.03% | 159,394 |
Jun 3, 2025 | 12.56 | 12.88 | 12.20 | 12.54 | 12.54 | - | 154,024 |
Jun 2, 2025 | 12.86 | 13.00 | 12.24 | 12.54 | 12.54 | -2.34% | 142,430 |
May 30, 2025 | 12.56 | 13.42 | 12.36 | 12.84 | 12.84 | 7.00% | 388,324 |
May 28, 2025 | 11.74 | 13.00 | 11.74 | 12.00 | 12.00 | 6.95% | 186,485 |
May 27, 2025 | 11.42 | 11.78 | 11.20 | 11.22 | 11.22 | -0.71% | 59,686 |
May 26, 2025 | 11.56 | 12.18 | 11.22 | 11.30 | 11.30 | -1.74% | 156,934 |
May 23, 2025 | 12.08 | 12.36 | 11.20 | 11.50 | 11.50 | -4.33% | 373,122 |
May 22, 2025 | 13.82 | 14.00 | 12.00 | 12.02 | 12.02 | -11.88% | 648,804 |
May 21, 2025 | 13.08 | 13.96 | 13.02 | 13.64 | 13.64 | 4.28% | 470,456 |